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
)
3.180
-0.220 (-6.47%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
3.410
3.468
3.150
3.180
23,893
-0.22(-6.47%)
Oct 01, 2024
3.410
3.611
3.380
3.400
15,721
-0.05(-1.45%)
Sep 30, 2024
3.610
3.740
3.450
3.450
31,779
-0.05(-1.43%)
Sep 27, 2024
3.570
3.611
3.460
3.500
20,353
-0.07(-1.96%)
Sep 26, 2024
3.390
3.570
3.350
3.570
44,516
+0.22(+6.57%)
Sep 25, 2024
3.420
3.610
3.320
3.350
44,537
-0.07(-2.04%)
Sep 24, 2024
3.550
3.550
3.330
3.420
17,069
-0.01(-0.29%)
Sep 23, 2024
3.560
3.670
3.417
3.430
31,334
-0.09(-2.56%)
Sep 20, 2024
3.520
3.690
3.460
3.520
39,693
-0.03(-0.85%)
Sep 19, 2024
3.480
3.700
3.454
3.550
70,440
-0.11(-3.01%)
Sep 18, 2024
3.730
4.000
3.410
3.660
187,371
-0.04(-0.96%)
Sep 17, 2024
3.310
3.950
3.040
3.695
209,032
+0.39(+11.64%)
Sep 16, 2024
3.360
3.385
3.090
3.310
68,011
+0.02(+0.61%)
Sep 13, 2024
2.880
3.468
2.873
3.290
112,893
+0.39(+13.45%)
Sep 12, 2024
2.800
2.900
2.790
2.900
7,688
+0.11(+3.94%)
Sep 11, 2024
2.820
2.910
2.740
2.790
5,425
-0.13(-4.45%)
Sep 10, 2024
2.700
2.980
2.700
2.920
3,895
+0.15(+5.42%)
Sep 09, 2024
2.860
2.860
2.620
2.770
3,961
+0.16(+6.13%)
Sep 06, 2024
2.870
2.870
2.500
2.610
17,600
-0.02(-0.76%)
Sep 05, 2024
2.600
2.750
2.600
2.630
6,435
+0.03(+1.15%)
Sep 04, 2024
2.610
2.660
2.585
2.600
8,851
-0.04(-1.52%)
Sep 03, 2024
2.800
2.800
2.540
2.640
20,096
-0.08(-2.94%)
Aug 30, 2024
2.815
2.990
2.650
2.720
3,945
+0.08(+3.03%)
Aug 29, 2024
2.945
2.990
2.630
2.640
24,446
-0.21(-7.37%)
Aug 28, 2024
3.090
3.170
2.740
2.850
25,750
-0.33(-10.38%)
Aug 27, 2024
3.140
3.250
3.125
3.180
2,995
-0.01(-0.31%)
Aug 26, 2024
3.200
3.200
3.140
3.190
2,082
-0.06(-1.85%)
Aug 23, 2024
3.050
3.300
2.995
3.250
20,171
+0.19(+6.21%)
Aug 22, 2024
3.085
3.085
2.980
3.060
12,317
-0.02(-0.65%)
Aug 21, 2024
3.110
3.190
3.000
3.080
13,595
+0.00(+0.13%)
Aug 20, 2024
3.120
3.157
3.030
3.076
22,350
-0.02(-0.77%)
Aug 19, 2024
3.050
3.290
2.900
3.100
74,035
+0.12(+4.03%)
Aug 16, 2024
2.500
3.100
2.500
2.980
43,261
+0.40(+15.50%)
Aug 15, 2024
2.550
2.630
2.410
2.580
15,760
-0.04(-1.53%)
Aug 14, 2024
2.750
2.750
2.580
2.620
9,825
+0.00(+0.00%)
Aug 13, 2024
2.690
2.750
2.550
2.620
32,535
-0.07(-2.78%)
Aug 12, 2024
2.600
2.985
2.520
2.695
96,180
+0.25(+10.45%)
Aug 09, 2024
2.550
2.815
2.440
2.440
44,222
-0.19(-7.22%)
Aug 08, 2024
2.710
2.800
2.400
2.630
71,587
-0.11(-4.01%)
Aug 07, 2024
2.900
3.094
2.700
2.740
14,783
-0.08(-2.84%)
Aug 06, 2024
2.800
2.960
2.660
2.820
47,517
+0.05(+1.81%)
Aug 05, 2024
2.690
2.800
2.620
2.770
22,742
-0.15(-5.24%)
Aug 02, 2024
2.920
3.020
2.830
2.923
17,609
-0.04(-1.41%)
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
.