Phio Pharmaceuticals Historical Data - PHIO

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 High Price Low Price Open Price Close Price Last Traded
  -0.42 -4.36% 9.22 9.70 9.01 9.67 9.64 19:59:37
more quote information »

PHIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5110.249.019.9122,003-0.29-3.05%
1 Month0.15110.570.14550.25449882,842,7539.076,005.96%
3 Months0.2410.570.0970.20207611,836,1228.983,741.67%
6 Months0.38610.570.0970.2105003906,0618.832,288.6%
1 Year0.3410.570.0970.2896354706,5678.882,611.76%
3 Years0.3910.570.0970.293958659,3428.832,264.1%
5 Years0.3910.570.0970.293958659,3428.832,264.1%

PHIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 9.22 -0.48 -4.95% 9.67 9.70 9.01 34,231
Jan 23 2020 9.7001 -0.07 -0.72% 9.71 9.909 9.70 10,912
Jan 22 2020 9.77 0.22 2.3% 9.50 9.97 9.50 17,050
Jan 21 2020 9.55 -0.63 -6.15% 10.20 10.20 9.50 18,358
Jan 17 2020 10.1758 0.32 3.2% 9.51 10.24 9.50 41,691
Jan 16 2020 9.86 0.37 3.9% 9.60 10.1302 8.98 91,165
Jan 15 2020 9.49 9.30 4,868.59% 9.49 10.57 8.2709 101,473
Jan 14 2020 0.191 0.008 4.37% 0.194 0.214 0.179 6,816,785
Jan 13 2020 0.183 -0.0246 -11.85% 0.19 0.197 0.18 3,125,284
Jan 10 2020 0.2076 -0.0289 -12.22% 0.219 0.25 0.19 6,858,035
Jan 09 2020 0.2365 0.0522 28.32% 0.184 0.2475 0.1835 14,864,510
Jan 08 2020 0.1843 -0.0083 -4.31% 0.19 0.1991 0.16 1,608,699
Jan 07 2020 0.1926 -0.0172 -8.2% 0.2179 0.235 0.1851 2,882,542
Jan 06 2020 0.2098 0.0149 7.64% 0.20 0.23 0.1814 4,998,907
Jan 03 2020 0.1949 0.005 2.63% 0.1946 0.215 0.1735 2,904,937
Jan 02 2020 0.1899 0.0224 13.37% 0.179 0.197 0.16 2,284,113
Dec 31 2019 0.1675 0.0025 1.52% 0.17 0.185 0.161762 2,172,619
Dec 30 2019 0.165 0.0184 12.55% 0.147 0.1699 0.1467 2,047,858
Dec 27 2019 0.1466 -0.00359 -2.39% 0.151 0.151 0.1455 284,828
Dec 26 2019 0.150189 0.00719 5.03% 0.148 0.153 0.1426 742,162
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:20200126 09:37:52