Phio Pharmaceuticals Corp (NQ: PHIO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	2.440	2.467	2.206	2.230	30,134	-0.12(-5.11%)
Nov 13, 2024	2.600	2.640	2.340	2.350	24,771	-0.21(-8.20%)
Nov 12, 2024	2.610	2.700	2.552	2.560	18,867	-0.05(-1.92%)
Nov 11, 2024	2.960	3.000	2.488	2.610	127,734	-0.34(-11.53%)
Nov 08, 2024	3.350	3.360	2.930	2.950	45,133	-0.30(-9.23%)
Nov 07, 2024	3.300	3.700	3.070	3.250	111,592	-0.01(-0.31%)
Nov 06, 2024	3.260	3.260	3.112	3.260	24,965	+0.00(+0.00%)
Nov 05, 2024	3.200	3.330	3.050	3.260	24,597	+0.05(+1.56%)
Nov 04, 2024	3.180	3.210	3.070	3.210	5,346	+0.09(+2.88%)
Nov 01, 2024	2.980	3.200	2.946	3.120	19,467	+0.14(+4.70%)
Oct 31, 2024	3.110	3.220	2.910	2.980	34,061	-0.17(-5.40%)
Oct 30, 2024	3.350	3.350	3.060	3.150	72,842	-0.14(-4.26%)
Oct 29, 2024	3.070	3.300	2.910	3.290	76,398	+0.28(+9.30%)
Oct 28, 2024	2.890	3.091	2.890	3.010	10,355	+0.10(+3.44%)
Oct 25, 2024	3.000	3.040	2.710	2.910	25,775	-0.05(-1.69%)
Oct 24, 2024	2.970	3.166	2.950	2.960	28,191	+0.03(+1.02%)
Oct 23, 2024	3.040	3.054	2.920	2.930	26,195	-0.20(-6.39%)
Oct 22, 2024	3.160	3.290	3.040	3.130	25,607	-0.05(-1.57%)
Oct 21, 2024	3.010	3.250	2.981	3.180	42,613	+0.27(+9.28%)
Oct 18, 2024	2.790	3.000	2.700	2.910	78,081	+0.26(+9.81%)
Oct 17, 2024	3.210	3.331	2.650	2.650	96,178	-0.60(-18.46%)
Oct 16, 2024	3.010	3.880	2.860	3.250	1,081,352	+0.49(+17.75%)
Oct 15, 2024	2.730	2.864	2.600	2.760	26,473	+0.07(+2.60%)
Oct 14, 2024	2.600	2.700	2.560	2.690	11,121	+0.01(+0.37%)
Oct 11, 2024	2.580	2.700	2.420	2.680	19,574	+0.13(+5.10%)
Oct 10, 2024	2.890	2.920	2.530	2.550	94,800	-0.34(-11.76%)
Oct 09, 2024	2.900	2.990	2.800	2.890	14,368	+0.08(+2.85%)
Oct 08, 2024	3.000	3.040	2.725	2.810	30,705	-0.08(-2.77%)
Oct 07, 2024	3.080	3.170	2.650	2.890	532,872	-0.19(-6.17%)
Oct 04, 2024	3.170	3.260	3.080	3.080	36,572	-0.08(-2.53%)
Oct 03, 2024	3.180	3.280	3.160	3.160	14,924	-0.02(-0.63%)
Oct 02, 2024	3.410	3.468	3.150	3.180	23,893	-0.22(-6.47%)
Oct 01, 2024	3.410	3.611	3.380	3.400	15,721	-0.05(-1.45%)
Sep 30, 2024	3.610	3.740	3.450	3.450	31,779	-0.05(-1.43%)
Sep 27, 2024	3.570	3.611	3.460	3.500	20,353	-0.07(-1.96%)
Sep 26, 2024	3.390	3.570	3.350	3.570	44,516	+0.22(+6.57%)
Sep 25, 2024	3.420	3.610	3.320	3.350	44,537	-0.07(-2.04%)
Sep 24, 2024	3.550	3.550	3.330	3.420	17,069	-0.01(-0.29%)
Sep 23, 2024	3.560	3.670	3.417	3.430	31,334	-0.09(-2.56%)
Sep 20, 2024	3.520	3.690	3.460	3.520	39,693	-0.03(-0.85%)
Sep 19, 2024	3.480	3.700	3.454	3.550	70,440	-0.11(-3.01%)
Sep 18, 2024	3.730	4.000	3.410	3.660	187,371	-0.04(-0.96%)
Sep 17, 2024	3.310	3.950	3.040	3.695	209,032	+0.39(+11.64%)
Sep 16, 2024	3.360	3.385	3.090	3.310	68,011	+0.02(+0.61%)
Sep 13, 2024	2.880	3.468	2.873	3.290	112,893	+0.39(+13.45%)
Sep 12, 2024	2.800	2.900	2.790	2.900	7,688	+0.11(+3.94%)
Sep 11, 2024	2.820	2.910	2.740	2.790	5,425	-0.13(-4.45%)
Sep 10, 2024	2.700	2.980	2.700	2.920	3,895	+0.15(+5.42%)
Sep 09, 2024	2.860	2.860	2.620	2.770	3,961	+0.16(+6.13%)
Sep 06, 2024	2.870	2.870	2.500	2.610	17,600	-0.02(-0.76%)
Sep 05, 2024	2.600	2.750	2.600	2.630	6,435	+0.03(+1.15%)
Sep 04, 2024	2.610	2.660	2.585	2.600	8,851	-0.04(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.