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
Markets:
Overview
News
Currencies
International
Treasuries

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

2.000 -0.030 (-1.48%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 21, 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 (%)
Aug 20, 2025 2.040 2.069 1.910 2.030 136,807 +0.02(+1.00%)
Aug 19, 2025 2.130 2.130 2.000 2.010 283,750 -0.14(-6.51%)
Aug 18, 2025 2.180 2.200 2.090 2.150 67,551 -0.03(-1.38%)
Aug 15, 2025 2.050 2.260 2.050 2.180 173,048 -0.01(-0.46%)
Aug 14, 2025 2.250 2.285 2.120 2.190 137,897 +0.00(+0.00%)
Aug 13, 2025 2.100 2.240 2.050 2.190 169,161 +0.05(+2.34%)
Aug 12, 2025 2.170 2.180 2.030 2.140 136,622 +0.01(+0.47%)
Aug 11, 2025 2.220 2.260 2.090 2.130 193,883 -0.12(-5.33%)
Aug 08, 2025 2.240 2.280 2.200 2.250 170,993 +0.00(+0.00%)
Aug 07, 2025 2.260 2.324 2.190 2.250 161,351 -0.08(-3.43%)
Aug 06, 2025 2.300 2.360 2.260 2.330 122,662 -0.02(-0.85%)
Aug 05, 2025 2.470 2.470 2.310 2.350 162,086 -0.02(-0.84%)
Aug 04, 2025 2.360 2.390 2.280 2.370 124,013 +0.04(+1.72%)
Aug 01, 2025 2.410 2.410 2.270 2.330 220,977 -0.05(-2.10%)
Jul 31, 2025 2.390 2.519 2.320 2.380 284,239 -0.05(-2.06%)
Jul 30, 2025 2.480 2.550 2.410 2.430 226,505 -0.11(-4.33%)
Jul 29, 2025 2.410 2.700 2.400 2.540 557,855 +0.01(+0.40%)
Jul 28, 2025 2.610 2.690 2.460 2.530 1,028,961 -0.21(-7.66%)
Jul 25, 2025 3.020 3.480 2.510 2.740 49,543,192 +0.23(+9.16%)
Jul 24, 2025 2.550 2.580 2.480 2.510 74,084 -0.03(-1.18%)
Jul 23, 2025 2.540 2.570 2.400 2.540 97,929 +0.02(+0.79%)
Jul 22, 2025 2.400 2.540 2.350 2.520 78,162 +0.13(+5.44%)
Jul 21, 2025 2.500 2.520 2.350 2.390 123,634 -0.06(-2.45%)
Jul 18, 2025 2.420 2.490 2.400 2.450 117,122 +0.02(+0.82%)
Jul 17, 2025 2.360 2.430 2.360 2.430 64,221 +0.05(+2.10%)
Jul 16, 2025 2.390 2.425 2.340 2.380 48,163 +0.00(+0.00%)
Jul 15, 2025 2.410 2.410 2.330 2.380 58,466 -0.03(-1.24%)
Jul 14, 2025 2.340 2.450 2.315 2.410 64,661 +0.10(+4.33%)
Jul 11, 2025 2.440 2.440 2.310 2.310 128,884 -0.13(-5.52%)
Jul 10, 2025 2.510 2.510 2.400 2.445 61,824 -0.05(-1.81%)
Jul 09, 2025 2.490 2.529 2.450 2.490 75,119 -0.01(-0.40%)
Jul 08, 2025 2.550 2.620 2.400 2.500 184,065 -0.05(-1.96%)
Jul 07, 2025 2.440 2.600 2.340 2.550 286,333 +0.15(+6.25%)
Jul 03, 2025 2.490 2.490 2.330 2.400 84,045 -0.08(-3.23%)
Jul 02, 2025 2.450 2.480 2.420 2.480 137,772 +0.00(+0.00%)
Jul 01, 2025 2.370 2.530 2.303 2.480 232,450 +0.13(+5.53%)
Jun 30, 2025 2.160 2.360 2.160 2.350 168,989 +0.18(+8.29%)
Jun 27, 2025 2.250 2.260 2.150 2.170 97,814 -0.04(-1.81%)
Jun 26, 2025 2.270 2.290 2.150 2.210 202,781 +0.04(+1.84%)
Jun 25, 2025 2.270 2.300 2.110 2.170 1,082,773 -0.04(-1.81%)
Jun 24, 2025 2.190 2.230 2.181 2.210 91,932 +0.03(+1.38%)
Jun 23, 2025 2.220 2.260 2.160 2.180 120,344 -0.08(-3.75%)
Jun 20, 2025 2.360 2.360 2.200 2.265 171,614 -0.09(-4.03%)
Jun 18, 2025 2.370 2.430 2.300 2.360 173,735 -0.04(-1.67%)
Jun 17, 2025 2.450 2.500 2.330 2.400 78,533 -0.08(-3.23%)
Jun 16, 2025 2.270 2.498 2.240 2.480 162,770 +0.21(+9.25%)
Jun 13, 2025 2.410 2.475 2.200 2.270 263,189 -0.20(-8.10%)
Jun 12, 2025 2.560 2.650 2.430 2.470 239,992 -0.08(-3.14%)
Jun 11, 2025 2.490 2.680 2.470 2.550 266,094 +0.08(+3.24%)
Jun 10, 2025 2.670 2.720 2.365 2.470 535,043 -0.32(-11.47%)
Jun 09, 2025 3.100 3.250 2.660 2.790 1,006,786 -0.17(-5.74%)
Jun 06, 2025 2.540 3.190 2.534 2.960 2,072,725 +0.50(+20.33%)
Jun 05, 2025 2.360 2.740 2.210 2.460 6,876,003 +0.36(+17.14%)
Jun 04, 2025 2.090 2.150 2.060 2.100 179,108 +0.01(+0.48%)
Jun 03, 2025 2.050 2.100 2.000 2.090 131,744 +0.04(+1.95%)
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 Of Service.
 
 
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.