Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7045 -0.0655 (-8.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	160,755	-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Phio Pharmaceuticals Corp (NQ: PHIO )

Historical Prices