• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Phio Pharmaceuticals Corp. - Common Stock (NQ:PHIO)

    1.310 +0.020 (+1.55%)
    Streaming Delayed Price Updated: 10:18 AM EST, Dec 4, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 03, 2025 1.220 1.320 1.190 1.290 702,791 +0.06(+4.88%)
    Dec 02, 2025 1.240 1.270 1.210 1.230 286,513 -0.02(-1.60%)
    Dec 01, 2025 1.230 1.300 1.220 1.250 143,446 -0.01(-0.79%)
    Nov 28, 2025 1.240 1.290 1.215 1.260 92,077 +0.03(+2.44%)
    Nov 26, 2025 1.210 1.290 1.200 1.230 374,904 +0.03(+2.50%)
    Nov 25, 2025 1.150 1.240 1.130 1.200 364,101 +0.04(+3.45%)
    Nov 24, 2025 1.150 1.245 1.125 1.160 511,054 +0.04(+3.57%)
    Nov 21, 2025 1.210 1.210 1.080 1.120 565,553 -0.07(-5.88%)
    Nov 20, 2025 1.250 1.287 1.180 1.190 462,521 -0.06(-4.80%)
    Nov 19, 2025 1.270 1.315 1.200 1.250 539,175 -0.02(-1.57%)
    Nov 18, 2025 1.300 1.310 1.205 1.270 489,050 -0.05(-3.79%)
    Nov 17, 2025 1.300 1.330 1.260 1.320 332,341 +0.02(+1.54%)
    Nov 14, 2025 1.360 1.400 1.280 1.300 483,550 -0.13(-9.09%)
    Nov 13, 2025 1.580 1.580 1.360 1.430 769,710 -0.15(-9.49%)
    Nov 12, 2025 1.600 1.640 1.520 1.580 621,633 -0.03(-1.86%)
    Nov 11, 2025 1.550 1.640 1.500 1.610 476,796 +0.06(+3.87%)
    Nov 10, 2025 1.530 1.620 1.520 1.550 673,895 -0.01(-0.64%)
    Nov 07, 2025 1.530 1.585 1.350 1.560 2,382,454 +0.08(+5.41%)
    Nov 06, 2025 1.530 1.590 1.450 1.480 948,079 -0.10(-6.33%)
    Nov 05, 2025 1.610 1.689 1.510 1.580 1,467,878 -0.05(-3.07%)
    Nov 04, 2025 1.770 1.800 1.600 1.630 2,295,339 -0.23(-12.37%)
    Nov 03, 2025 3.470 4.190 1.720 1.860 161,873,040 -0.19(-9.27%)
    Oct 31, 2025 2.010 2.060 1.990 2.050 72,809 -0.01(-0.49%)
    Oct 30, 2025 2.080 2.100 2.000 2.060 62,027 -0.00(-0.24%)
    Oct 29, 2025 2.140 2.153 2.020 2.065 46,911 -0.10(-4.40%)
    Oct 28, 2025 2.180 2.180 2.119 2.160 61,947 -0.00(-0.09%)
    Oct 27, 2025 2.130 2.180 2.080 2.162 57,718 +0.04(+1.98%)
    Oct 24, 2025 2.100 2.160 2.090 2.120 27,974 -0.02(-0.93%)
    Oct 23, 2025 2.090 2.160 2.060 2.140 46,884 +0.03(+1.42%)
    Oct 22, 2025 2.110 2.120 2.060 2.110 66,013 -0.02(-0.94%)
    Oct 21, 2025 2.160 2.160 2.110 2.130 22,666 -0.03(-1.39%)
    Oct 20, 2025 2.140 2.170 2.110 2.160 49,667 +0.05(+2.37%)
    Oct 17, 2025 2.120 2.160 2.090 2.110 40,108 -0.01(-0.47%)
    Oct 16, 2025 2.200 2.250 2.100 2.120 81,505 -0.12(-5.36%)
    Oct 15, 2025 2.250 2.250 2.159 2.240 126,770 +0.02(+0.90%)
    Oct 14, 2025 2.130 2.225 2.070 2.220 61,549 +0.04(+1.83%)
    Oct 13, 2025 2.200 2.250 2.170 2.180 69,037 -0.02(-1.00%)
    Oct 10, 2025 2.370 2.402 2.200 2.202 131,767 -0.16(-6.69%)
    Oct 09, 2025 2.450 2.450 2.330 2.360 57,244 -0.06(-2.48%)
    Oct 08, 2025 2.370 2.450 2.330 2.420 106,836 +0.07(+2.98%)
    Oct 07, 2025 2.330 2.350 2.300 2.350 56,320 -0.01(-0.42%)
    Oct 06, 2025 2.260 2.370 2.260 2.360 90,827 -0.03(-1.26%)
    Oct 03, 2025 2.410 2.450 2.333 2.390 77,755 +0.00(+0.00%)
    Oct 02, 2025 2.420 2.420 2.300 2.390 118,491 -0.03(-1.24%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.