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 Last Traded
0.00 0.0% 1.24 04:00:00
Open Price Low Price High Price Close Price Prev Close
1.24
more quote information »

PHIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.351.381.131.25168,366-0.11-8.15%
1 Month1.661.68461.131.42181,046-0.42-25.3%
3 Months2.002.401.131.97409,945-0.76-38.0%
6 Months2.042.471.131.99373,787-0.80-39.22%
1 Year2.384.361.132.73741,213-1.14-47.9%
3 Years0.37910.850.0971.85692,0150.861227.18%
5 Years0.3910.850.0971.83690,5560.85217.95%

PHIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 1.24 0.06 5.08% 1.19 1.25 1.13 161,181
Dec 03 2021 1.18 -0.06 -4.84% 1.25 1.25 1.17 173,211
Dec 02 2021 1.24 -0.06 -4.62% 1.26 1.34 1.22 286,110
Dec 01 2021 1.30 -0.05 -3.7% 1.35 1.37 1.28 115,803
Nov 30 2021 1.35 -0.02 -1.46% 1.35 1.38 1.33 105,524
Nov 29 2021 1.37 -0.02 -1.44% 1.38 1.42 1.36 67,447
Nov 26 2021 1.39 -0.03 -2.11% 1.36 1.42 1.35 97,076
Nov 24 2021 1.42 -0.02 -1.39% 1.42 1.44 1.38 80,288
Nov 23 2021 1.44 0.07 5.11% 1.36 1.49 1.33 461,498
Nov 22 2021 1.37 0.00 0.0% 1.37 1.38 1.32 128,699
Nov 19 2021 1.37 0.00 0.0% 1.39 1.39 1.36 66,024
Nov 18 2021 1.37 -0.03 -2.14% 1.46 1.4602 1.35 246,377
Nov 17 2021 1.40 -0.07 -4.76% 1.46 1.46 1.40 231,908
Nov 16 2021 1.47 -0.05 -3.29% 1.52 1.52 1.45 229,051
Nov 15 2021 1.52 -0.05 -3.18% 1.57 1.59 1.50 197,176
Nov 12 2021 1.57 -0.01 -0.63% 1.59 1.60 1.52 248,430
Nov 11 2021 1.58 -0.05 -3.07% 1.61 1.66 1.535 309,645
Nov 10 2021 1.63 -0.03 -1.81% 1.66 1.67 1.62 93,395
Nov 09 2021 1.66 -0.01 -0.6% 1.66 1.6846 1.61 141,023
Nov 08 2021 1.67 -0.04 -2.34% 1.68 1.71 1.67 105,971
See More Historical Prices ยป
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:20211207 09:34:22