Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phio Pharmaceuticals Corp
(NQ:
PHIO
)
0.6892
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 27, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 27, 2024
0.7001
0.7001
0.6510
0.6892
62,168
-0.01(-1.57%)
Jun 26, 2024
0.6915
0.7200
0.6900
0.7002
18,202
-0.03(-3.59%)
Jun 25, 2024
0.7246
0.7263
0.6900
0.7263
10,661
+0.02(+2.30%)
Jun 24, 2024
0.6800
0.7263
0.6800
0.7100
7,228
+0.02(+3.65%)
Jun 21, 2024
0.7300
0.7300
0.6850
0.6850
61,363
-0.03(-3.91%)
Jun 20, 2024
0.7100
0.7400
0.6900
0.7129
51,112
+0.00(+0.00%)
Jun 18, 2024
0.7426
0.7588
0.6900
0.7129
311,403
-0.02(-2.61%)
Jun 17, 2024
0.7111
0.7321
0.7000
0.7320
19,516
+0.02(+3.03%)
Jun 14, 2024
0.7011
0.7600
0.7011
0.7105
10,394
-0.02(-2.67%)
Jun 13, 2024
0.7532
0.7532
0.6810
0.7300
12,940
+0.01(+1.67%)
Jun 12, 2024
0.7800
0.7800
0.6800
0.7180
55,613
-0.03(-4.27%)
Jun 11, 2024
0.7445
0.7590
0.7300
0.7500
27,649
-0.01(-0.99%)
Jun 10, 2024
0.7575
0.7595
0.7200
0.7575
7,769
+0.01(+1.68%)
Jun 07, 2024
0.7500
0.7500
0.7200
0.7450
8,644
-0.01(-0.67%)
Jun 06, 2024
0.7201
0.7500
0.7101
0.7500
10,152
+0.03(+4.17%)
Jun 05, 2024
0.7500
0.7500
0.7200
0.7200
29,825
-0.03(-3.82%)
Jun 04, 2024
0.7800
0.7800
0.7150
0.7486
30,895
-0.03(-3.90%)
Jun 03, 2024
0.7300
0.7800
0.7250
0.7790
43,872
+0.05(+6.71%)
May 31, 2024
0.7300
0.7500
0.7300
0.7300
29,795
-0.02(-2.94%)
May 30, 2024
0.7500
0.7800
0.7300
0.7521
15,970
+0.00(+0.43%)
May 29, 2024
0.7501
0.7800
0.7300
0.7489
12,175
-0.03(-3.49%)
May 28, 2024
0.7730
0.7900
0.7001
0.7760
74,141
+0.01(+1.44%)
May 24, 2024
0.7680
0.7680
0.7340
0.7650
15,010
-0.00(-0.36%)
May 23, 2024
0.7801
0.7801
0.7400
0.7678
27,005
-0.01(-1.56%)
May 22, 2024
0.7664
0.7900
0.7500
0.7800
33,595
+0.02(+2.65%)
May 21, 2024
0.7604
0.7799
0.7300
0.7599
84,841
-0.02(-3.06%)
May 20, 2024
0.7900
0.7899
0.7400
0.7839
240,690
-0.00(-0.38%)
May 17, 2024
0.8200
0.8401
0.7504
0.7869
278,259
+0.05(+7.44%)
May 16, 2024
0.7900
0.8216
0.7324
0.7324
90,121
-0.07(-8.45%)
May 15, 2024
0.7340
0.8000
0.7340
0.8000
104,194
+0.07(+9.02%)
May 14, 2024
0.7000
0.7522
0.6825
0.7338
63,506
+0.04(+6.01%)
May 13, 2024
0.7009
0.7009
0.6512
0.6922
85,871
-0.01(-1.75%)
May 10, 2024
0.7500
0.7800
0.6912
0.7045
53,725
-0.07(-8.51%)
May 09, 2024
0.7900
0.8413
0.7700
0.7700
87,943
-0.03(-3.75%)
May 08, 2024
0.8280
0.8600
0.7700
0.8000
161,058
-0.04(-4.35%)
May 07, 2024
0.9000
0.9200
0.8111
0.8364
178,282
-0.04(-4.88%)
May 06, 2024
0.8500
0.9489
0.8300
0.8793
333,382
+0.06(+7.27%)
May 03, 2024
0.8100
0.8299
0.7762
0.8197
137,812
+0.04(+5.67%)
May 02, 2024
0.7400
0.8299
0.7301
0.7757
383,146
+0.01(+1.90%)
May 01, 2024
0.7000
0.7757
0.6802
0.7612
143,704
+0.07(+9.53%)
Apr 30, 2024
0.6750
0.7000
0.6750
0.6950
80,794
+0.02(+2.96%)
Apr 29, 2024
0.6850
0.6850
0.6700
0.6750
17,311
-0.01(-1.03%)
Apr 26, 2024
0.6848
0.7048
0.6614
0.6820
106,030
-0.02(-3.40%)
Apr 25, 2024
0.7035
0.7300
0.6636
0.7060
218,621
+0.03(+5.22%)
Apr 24, 2024
0.7100
0.7190
0.6510
0.6710
91,548
-0.03(-4.14%)
Apr 23, 2024
0.7189
0.8300
0.6551
0.7000
651,902
-0.13(-15.65%)
Apr 22, 2024
0.6300
1.050
0.6101
0.8299
7,325,145
+0.19(+29.69%)
Apr 19, 2024
0.6390
0.6500
0.6120
0.6399
28,517
+0.00(+0.33%)
Apr 18, 2024
0.6283
0.6380
0.6048
0.6378
61,688
-0.01(-1.73%)
Apr 17, 2024
0.6500
0.6500
0.6250
0.6490
41,059
-0.01(-0.79%)
Apr 16, 2024
0.6500
0.6600
0.6405
0.6542
20,631
-0.01(-1.71%)
Apr 15, 2024
0.6700
0.6800
0.6490
0.6656
49,471
-0.01(-1.23%)
Apr 12, 2024
0.6980
0.6980
0.6612
0.6739
52,536
-0.03(-3.66%)
Apr 11, 2024
0.7100
0.7160
0.6620
0.6995
54,913
+0.02(+2.57%)
Apr 10, 2024
0.7000
0.7000
0.6500
0.6820
24,598
+0.00(+0.29%)
Apr 09, 2024
0.6900
0.7000
0.6600
0.6800
49,075
-0.01(-1.46%)
Apr 08, 2024
0.6908
0.6990
0.6700
0.6901
46,454
+0.00(+0.16%)
Apr 05, 2024
0.7090
0.7180
0.6750
0.6890
96,948
-0.00(-0.61%)
Apr 04, 2024
0.7190
0.7190
0.6704
0.6932
94,785
-0.01(-0.96%)
Apr 03, 2024
0.6800
0.7198
0.6500
0.6999
72,883
+0.03(+4.46%)
Apr 02, 2024
0.6500
0.6999
0.6300
0.6700
122,415
+0.00(+0.60%)
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
.