Phio Pharmaceuticals Corp. (PHIO) NASDAQ

1.02

-0.12(-10.53%)

Updated at March 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 20261.061.141.141.161.06541,501
February 26, 20261.061.071.071.111.03300,928
February 25, 20261.091.051.051.121.05467,485
February 24, 20261.041.081.081.121.01769,724
February 23, 20261.031.021.021.061501,415
February 20, 20261.151.031.031.161.021.03M
February 19, 20261.191.141.141.261.071.33M
February 18, 20261.421.161.161.461.122.87M
February 17, 20261.581.471.471.631.42.77M
February 13, 20261.221.651.651.881.2224.2M
February 12, 20261.281.221.221.341.23.54M
February 11, 20261.291.291.291.441.1915.45M
February 10, 20261.411.121.121.481.12161.29M
February 09, 20260.930.90.90.930.88102,420
February 06, 20260.840.920.920.930.84123,558
February 05, 20260.910.860.860.920.81421,877
February 04, 20260.980.930.930.980.91318,958
February 03, 20260.980.980.9810.94171,983
February 02, 202610.990.991.010.97285,404
January 30, 20261.021.011.011.021237,464
January 29, 20261.031.021.021.031189,388
January 28, 20261.041.021.021.051.01125,587
January 27, 20261.031.031.031.061.01213,624
January 26, 20261.091.041.041.091.03187,100
January 23, 20261.091.091.091.091.05202,786
January 22, 20261.061.081.081.11.05305,862
January 21, 20261.061.041.041.071.01379,822
January 20, 20261.11.081.081.221.011.27M
January 16, 20261.141.141.141.151.11132,139
January 15, 20261.141.131.131.141.09137,004
January 14, 20261.171.121.121.171.12224,734
January 13, 20261.181.181.181.181.14116,290
January 12, 20261.181.191.191.191.12241,641
January 09, 20261.21.161.161.21.14137,719
January 08, 20261.21.191.191.211.17185,300
January 07, 20261.131.211.211.221.12438,321
January 06, 20261.21.151.151.21.12452,655
January 05, 20261.11.171.171.21.11.57M
January 02, 20261.051.091.091.11.02403,272
December 31, 20251.021.051.051.051.02301,200
December 30, 20251.051.021.021.061.02345,422
December 29, 20251.081.061.061.081.04237,900
December 26, 20251.071.081.081.081.03207,315
December 24, 20251.021.051.051.051.02100,800
December 23, 20251.11.031.031.111.19M
December 22, 20251.081.11.11.181.08401,800
December 19, 20251.091.071.071.11.04422,634
December 18, 20251.051.061.061.131.05324,924
December 17, 20251.071.071.071.131.06207,098
December 16, 20251.091.081.081.091.04187,471
December 15, 20251.141.091.091.141.08120,600
December 12, 20251.161.131.131.171.12176,510
December 11, 20251.151.151.151.181.14114,099
December 10, 20251.141.181.181.21.13212,521
December 09, 20251.161.151.151.171.07696,651
December 08, 20251.311.131.131.311.121.01M
December 05, 20251.371.311.311.431.31276,768
December 04, 20251.291.351.361.371.25375,422
December 03, 20251.231.291.291.321.19701,260
December 02, 20251.241.231.231.271.21283,151
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved