PHIO

Phio Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Phio Pharmaceuticals Corporation PHIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.06 -2.65% 2.20 2.10 2.285 2.27 2.26 18:06:31
more quote information »

PHIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.372.602.102.28468,634-0.17-7.17%
1 Month2.682.922.102.50480,767-0.48-17.91%
3 Months1.846.481.652.791,468,6590.3619.57%
6 Months0.17910.850.161.971,177,8552.021,129.05%
1 Year0.3810.850.0971.41854,2201.82478.95%
3 Years0.3910.850.0971.15726,9111.81464.1%
5 Years0.3910.850.0971.15726,9111.81464.1%

PHIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 2.21 -0.07 -3.07% 2.27 2.285 2.10 189,535
Jul 01 2020 2.28 0.09 4.11% 2.18 2.60 2.179 1,503,368
Jun 30 2020 2.19 -0.08 -3.52% 2.26 2.29 2.16 263,657
Jun 29 2020 2.27 -0.05 -2.16% 2.33 2.35 2.25 256,702
Jun 26 2020 2.32 -0.06 -2.52% 2.35 2.40 2.29 180,016
Jun 25 2020 2.38 -0.02 -0.83% 2.37 2.44 2.31 139,426
Jun 24 2020 2.40 -0.15 -5.88% 2.42 2.5101 2.28 419,799
Jun 23 2020 2.55 -0.15 -5.56% 2.70 2.92 2.50 384,161
Jun 22 2020 2.70 0.33 13.92% 2.50 2.78 2.38 1,341,847
Jun 19 2020 2.37 -0.06 -2.47% 2.43 2.44 2.32 207,772
Jun 18 2020 2.43 0.01 0.41% 2.37 2.49 2.36 243,161
Jun 17 2020 2.42 -0.04 -1.63% 2.45 2.50 2.37 179,925
Jun 16 2020 2.46 0.01 0.41% 2.47 2.55 2.40 158,910
Jun 15 2020 2.45 -0.02 -0.81% 2.34 2.4999 2.26 258,090
Jun 12 2020 2.47 -0.01 -0.4% 2.58 2.6493 2.37 335,986
Jun 11 2020 2.48 -0.24 -8.82% 2.60 2.70 2.46 458,960
Jun 10 2020 2.72 0.06 2.26% 2.75 2.92 2.61 1,107,262
Jun 09 2020 2.66 0.04 1.53% 2.60 2.72 2.5001 331,867
Jun 08 2020 2.62 0.08 3.15% 2.56 2.78 2.49 559,302
See More Historical Prices »
Your Recent History
NASDAQ
PHIO
Phio Pharm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200706 05:01:22