Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phio Pharmaceuticals Corp. - Common Stock (NQ:PHIO)

1.210 -0.020 (-1.63%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 2, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 1.310 1.310 1.220 1.230 89,069 -0.07(-5.38%)
Mar 31, 2025 1.290 1.320 1.260 1.300 48,750 +0.01(+0.78%)
Mar 28, 2025 1.330 1.340 1.260 1.290 77,489 -0.02(-1.53%)
Mar 27, 2025 1.320 1.330 1.300 1.310 32,035 +0.01(+0.73%)
Mar 26, 2025 1.300 1.320 1.281 1.300 25,153 -0.00(-0.34%)
Mar 25, 2025 1.370 1.370 1.290 1.305 99,905 +0.00(+0.38%)
Mar 24, 2025 1.320 1.320 1.280 1.300 41,175 +0.01(+0.78%)
Mar 21, 2025 1.340 1.340 1.280 1.290 102,845 -0.04(-3.01%)
Mar 20, 2025 1.350 1.370 1.310 1.330 51,021 -0.02(-1.48%)
Mar 19, 2025 1.390 1.393 1.290 1.350 102,221 -0.04(-2.88%)
Mar 18, 2025 1.370 1.400 1.320 1.390 54,368 +0.03(+2.21%)
Mar 17, 2025 1.330 1.400 1.303 1.360 72,791 +0.07(+5.43%)
Mar 14, 2025 1.350 1.360 1.280 1.290 144,254 -0.04(-3.01%)
Mar 13, 2025 1.360 1.440 1.320 1.330 197,085 -0.02(-1.48%)
Mar 12, 2025 1.310 1.370 1.240 1.350 131,131 +0.05(+3.85%)
Mar 11, 2025 1.290 1.330 1.260 1.300 74,048 +0.01(+0.78%)
Mar 10, 2025 1.290 1.330 1.270 1.290 57,032 -0.01(-0.77%)
Mar 07, 2025 1.360 1.370 1.260 1.300 95,171 -0.04(-2.99%)
Mar 06, 2025 1.320 1.400 1.300 1.340 146,808 -0.05(-3.60%)
Mar 05, 2025 1.360 1.440 1.300 1.390 254,808 +0.07(+5.30%)
Mar 04, 2025 1.330 1.350 1.220 1.320 193,278 +0.00(+0.00%)
Mar 03, 2025 1.400 1.430 1.310 1.320 140,963 -0.10(-7.04%)
Feb 28, 2025 1.450 1.450 1.360 1.420 95,937 -0.01(-0.70%)
Feb 27, 2025 1.500 1.520 1.430 1.430 88,640 -0.06(-4.03%)
Feb 26, 2025 1.420 1.520 1.420 1.490 110,760 +0.02(+1.36%)
Feb 25, 2025 1.560 1.610 1.430 1.470 291,032 -0.10(-6.37%)
Feb 24, 2025 1.660 1.690 1.560 1.570 166,634 -0.10(-5.99%)
Feb 21, 2025 1.730 1.740 1.650 1.670 82,888 -0.05(-2.91%)
Feb 20, 2025 1.730 1.750 1.690 1.720 104,928 -0.02(-1.15%)
Feb 19, 2025 1.650 1.780 1.640 1.740 201,357 +0.04(+2.35%)
Feb 18, 2025 1.770 1.840 1.670 1.700 304,332 -0.11(-6.08%)
Feb 14, 2025 1.830 1.880 1.790 1.810 257,846 +0.02(+1.12%)
Feb 13, 2025 1.800 1.859 1.760 1.790 169,567 -0.04(-2.19%)
Feb 12, 2025 1.910 1.910 1.765 1.830 172,540 +0.05(+2.81%)
Feb 11, 2025 1.780 1.840 1.745 1.780 219,553 +0.00(+0.00%)
Feb 10, 2025 1.920 1.920 1.780 1.780 419,772 -0.11(-5.82%)
Feb 07, 2025 2.060 2.060 1.880 1.890 456,722 -0.14(-6.90%)
Feb 06, 2025 2.050 2.074 1.990 2.030 197,450 +0.04(+2.01%)
Feb 05, 2025 2.010 2.050 1.930 1.990 438,939 -0.05(-2.45%)
Feb 04, 2025 2.110 2.175 2.020 2.040 484,236 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.