PHIO - Phio Pharmaceuticals Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.10700.11900.10250.11600.11604,589,683
Nov 19, 20190.13500.14600.13000.13300.1330984,700
Nov 18, 20190.13000.16000.12000.13900.13905,052,200
Nov 15, 20190.24200.24200.19000.19000.19001,527,800
Nov 14, 20190.23500.24900.22300.24400.2440421,200
Nov 13, 20190.30000.30000.25200.27500.2750150,800
Nov 12, 20190.29000.32100.25100.29000.2900381,000
Nov 11, 20190.31000.33000.28500.32000.3200773,900
Nov 08, 20190.23400.26800.23000.26000.2600252,000
Nov 07, 20190.23200.26500.22200.23300.2330507,800
Nov 06, 20190.23400.24000.22100.22700.2270127,600
Nov 05, 20190.22500.23800.22000.23000.230056,300
Nov 04, 20190.24000.24500.22000.22000.2200215,000
Nov 01, 20190.24000.25500.22600.23000.2300111,000
Oct 31, 20190.23100.24500.22100.22500.225098,300
Oct 30, 20190.23100.25900.23100.23800.238064,700
Oct 29, 20190.25000.25200.22500.23000.230076,900
Oct 28, 20190.25000.26000.23000.24000.2400227,500
Oct 25, 20190.25200.25200.22000.22200.2220212,800
Oct 24, 20190.26000.26000.22000.24000.2400372,900
Oct 23, 20190.23000.26500.22000.26000.2600717,200
Oct 22, 20190.20000.22800.19600.22300.2230175,200
Oct 21, 20190.22000.22000.20000.20300.2030107,400
Oct 18, 20190.24000.24000.21200.21200.212082,400
Oct 17, 20190.24000.24000.21000.23200.2320193,200
Oct 16, 20190.19000.24400.19000.23000.2300297,500
Oct 15, 20190.21000.21000.19000.19600.1960342,800
Oct 14, 20190.21500.21500.20000.21000.2100167,500
Oct 11, 20190.24200.24900.20300.21500.2150178,000
Oct 10, 20190.25000.26000.21000.23000.2300224,100
Oct 09, 20190.22900.24300.20000.24300.2430264,400
Oct 08, 20190.24200.24300.22500.22500.225059,100
Oct 07, 20190.25500.26000.23000.24200.2420473,600
Oct 04, 20190.25500.25500.23000.23100.2310192,000
Oct 03, 20190.26000.26000.22300.26000.2600401,200
Oct 02, 20190.28800.28800.25100.27000.2700329,000
Oct 01, 20190.27500.29000.22000.29000.2900213,600
Sep 30, 20190.28000.29700.26000.27500.2750149,500
Sep 27, 20190.26700.28400.26000.27800.2780450,500
Sep 26, 20190.28000.29800.28000.29200.292011,300
Sep 25, 20190.29000.29300.27500.27600.2760143,000
Sep 24, 20190.31500.31500.29000.29400.294096,000
Sep 23, 20190.32800.32800.30000.30000.3000199,600
Sep 20, 20190.31100.33800.30000.32900.329052,200
Sep 19, 20190.32300.32600.31000.32000.320027,500
Sep 18, 20190.34500.36400.32000.32200.3220232,000
Sep 17, 20190.32000.35000.31300.34000.3400702,600
Sep 16, 20190.32000.32000.31300.31700.317057,200
Sep 13, 20190.32800.32800.31300.31400.314017,800
Sep 12, 20190.32000.33000.31300.32400.324056,800
Sep 11, 20190.32500.33000.30400.32200.322056,100
Sep 10, 20190.31400.33800.31200.31500.315045,700
Sep 09, 20190.34000.34000.29700.29700.2970146,300
Sep 06, 20190.31000.33900.31000.32800.328091,800
Sep 05, 20190.30500.32200.28700.31000.3100248,000
Sep 04, 20190.32300.32600.30000.32000.3200276,900
Sep 03, 20190.33600.34000.32000.32100.321069,600
Aug 30, 20190.33100.35000.32400.32400.324036,500
Aug 29, 20190.33000.35000.32000.33000.3300192,600
Aug 28, 20190.33000.33000.32000.33000.330017,900
Aug 27, 20190.34000.35000.32500.33000.330035,600
Aug 26, 20190.33900.34700.33000.34000.340050,600
Aug 23, 20190.34000.34700.33000.33200.332037,400
Aug 22, 20190.34200.35000.33000.33000.330077,600
Aug 21, 20190.35500.37000.33700.35000.350079,300
Aug 20, 20190.35000.37000.33700.33700.337091,200
Aug 19, 20190.33200.36600.32700.35000.3500155,700
Aug 16, 20190.33000.35000.32000.34700.3470130,600
Aug 15, 20190.37000.37500.32000.35000.3500163,100
Aug 14, 20190.34000.35700.34000.34600.346067,400
Aug 13, 20190.38300.38300.33000.33900.3390456,200
Aug 12, 20190.38500.38500.36000.36200.3620246,400
Aug 09, 20190.38000.38700.37200.37900.3790101,100
Aug 08, 20190.37400.38000.37300.37400.374079,400
Aug 07, 20190.38000.39000.37400.37700.377044,800
Aug 06, 20190.39100.39900.37100.37700.3770125,600
Aug 05, 20190.39000.39500.39000.39000.390031,900
Aug 02, 20190.40500.40500.39000.40000.400082,600
Aug 01, 20190.39300.41000.39300.40300.403033,600
Jul 31, 20190.39200.41500.39000.39000.390075,500
Jul 30, 20190.40000.40000.39000.39800.398029,800
Jul 29, 20190.40500.40500.39000.39000.390053,200
Jul 26, 20190.41000.41000.38500.39500.3950139,900
Jul 25, 20190.41000.41900.38500.39200.392058,300
Jul 24, 20190.38600.40000.38000.38100.381069,000
Jul 23, 20190.41000.42000.38100.39000.390090,100
Jul 22, 20190.39500.41000.38700.40500.4050244,500
Jul 19, 20190.41000.41700.38000.40000.4000177,800
Jul 18, 20190.38000.39000.37700.39000.390050,700
Jul 17, 20190.38200.39900.38000.38000.380064,200
Jul 16, 20190.38000.40000.38000.39000.39007,800
Jul 15, 20190.39000.39100.38000.38000.380076,700
Jul 12, 20190.40000.41000.38200.38600.386074,500
Jul 11, 20190.39000.40000.38000.38500.385077,300
Jul 10, 20190.41900.42000.38100.39400.3940125,300
Jul 09, 20190.41000.44800.38300.40800.4080117,400
Jul 08, 20190.39400.41000.38500.40600.4060439,100
Jul 05, 20190.38400.38700.37500.38000.3800166,600
Jul 03, 20190.38000.38400.38000.38200.382047,500
Jul 02, 20190.38400.38400.37000.37400.374091,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...