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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	1.050	1.130	1.050	1.060	324,810	-0.01(-0.93%)
Dec 17, 2025	1.070	1.130	1.060	1.070	210,017	-0.01(-0.93%)
Dec 16, 2025	1.070	1.090	1.040	1.080	187,771	-0.01(-0.92%)
Dec 15, 2025	1.140	1.140	1.075	1.090	120,048	-0.03(-2.68%)
Dec 12, 2025	1.160	1.170	1.120	1.120	183,973	-0.02(-1.75%)
Dec 11, 2025	1.170	1.180	1.140	1.140	122,622	-0.03(-2.56%)
Dec 10, 2025	1.140	1.200	1.130	1.170	220,526	+0.02(+1.74%)
Dec 09, 2025	1.160	1.170	1.070	1.150	696,544	+0.02(+1.77%)
Dec 08, 2025	1.310	1.310	1.120	1.130	1,005,743	-0.18(-13.74%)
Dec 05, 2025	1.370	1.426	1.310	1.310	283,111	-0.04(-2.96%)
Dec 04, 2025	1.290	1.370	1.255	1.350	377,799	+0.06(+4.65%)
Dec 03, 2025	1.220	1.320	1.190	1.290	702,791	+0.06(+4.88%)
Dec 02, 2025	1.240	1.270	1.210	1.230	286,513	-0.02(-1.60%)
Dec 01, 2025	1.230	1.300	1.220	1.250	143,446	-0.01(-0.79%)
Nov 28, 2025	1.240	1.290	1.215	1.260	92,077	+0.03(+2.44%)
Nov 26, 2025	1.210	1.290	1.200	1.230	374,904	+0.03(+2.50%)
Nov 25, 2025	1.150	1.240	1.130	1.200	364,101	+0.04(+3.45%)
Nov 24, 2025	1.150	1.245	1.125	1.160	511,054	+0.04(+3.57%)
Nov 21, 2025	1.210	1.210	1.080	1.120	565,553	-0.07(-5.88%)
Nov 20, 2025	1.250	1.287	1.180	1.190	462,521	-0.06(-4.80%)
Nov 19, 2025	1.270	1.315	1.200	1.250	539,175	-0.02(-1.57%)
Nov 18, 2025	1.300	1.310	1.205	1.270	489,050	-0.05(-3.79%)
Nov 17, 2025	1.300	1.330	1.260	1.320	332,341	+0.02(+1.54%)
Nov 14, 2025	1.360	1.400	1.280	1.300	483,550	-0.13(-9.09%)
Nov 13, 2025	1.580	1.580	1.360	1.430	769,710	-0.15(-9.49%)
Nov 12, 2025	1.600	1.640	1.520	1.580	621,633	-0.03(-1.86%)
Nov 11, 2025	1.550	1.640	1.500	1.610	476,796	+0.06(+3.87%)
Nov 10, 2025	1.530	1.620	1.520	1.550	673,895	-0.01(-0.64%)
Nov 07, 2025	1.530	1.585	1.350	1.560	2,382,454	+0.08(+5.41%)
Nov 06, 2025	1.530	1.590	1.450	1.480	948,079	-0.10(-6.33%)
Nov 05, 2025	1.610	1.689	1.510	1.580	1,467,878	-0.05(-3.07%)
Nov 04, 2025	1.770	1.800	1.600	1.630	2,295,339	-0.23(-12.37%)
Nov 03, 2025	3.470	4.190	1.720	1.860	161,873,040	-0.19(-9.27%)
Oct 31, 2025	2.010	2.060	1.990	2.050	72,809	-0.01(-0.49%)
Oct 30, 2025	2.080	2.100	2.000	2.060	62,027	-0.00(-0.24%)
Oct 29, 2025	2.140	2.153	2.020	2.065	46,911	-0.10(-4.40%)
Oct 28, 2025	2.180	2.180	2.119	2.160	61,947	-0.00(-0.09%)
Oct 27, 2025	2.130	2.180	2.080	2.162	57,718	+0.04(+1.98%)
Oct 24, 2025	2.100	2.160	2.090	2.120	27,974	-0.02(-0.93%)
Oct 23, 2025	2.090	2.160	2.060	2.140	46,884	+0.03(+1.42%)
Oct 22, 2025	2.110	2.120	2.060	2.110	66,013	-0.02(-0.94%)
Oct 21, 2025	2.160	2.160	2.110	2.130	22,666	-0.03(-1.39%)
Oct 20, 2025	2.140	2.170	2.110	2.160	49,667	+0.05(+2.37%)
Oct 17, 2025	2.120	2.160	2.090	2.110	40,108	-0.01(-0.47%)
Oct 16, 2025	2.200	2.250	2.100	2.120	81,505	-0.12(-5.36%)
Oct 15, 2025	2.250	2.250	2.159	2.240	126,770	+0.02(+0.90%)
Oct 14, 2025	2.130	2.225	2.070	2.220	61,549	+0.04(+1.83%)
Oct 13, 2025	2.200	2.250	2.170	2.180	69,037	-0.02(-1.00%)
Oct 10, 2025	2.370	2.402	2.200	2.202	131,767	-0.16(-6.69%)
Oct 09, 2025	2.450	2.450	2.330	2.360	57,244	-0.06(-2.48%)
Oct 08, 2025	2.370	2.450	2.330	2.420	106,836	+0.07(+2.98%)
Oct 07, 2025	2.330	2.350	2.300	2.350	56,320	-0.01(-0.42%)
Oct 06, 2025	2.260	2.370	2.260	2.360	90,827	-0.03(-1.26%)
Oct 03, 2025	2.410	2.450	2.333	2.390	77,755	+0.00(+0.00%)
Oct 02, 2025	2.420	2.420	2.300	2.390	118,491	-0.03(-1.24%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices