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)

2.400 -0.080 (-3.23%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	6,876,528	+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%)
Jun 02, 2025	1.960	2.060	1.960	2.050	140,935	+0.05(+2.50%)
May 30, 2025	2.030	2.030	1.950	2.000	136,481	-0.04(-1.96%)
May 29, 2025	2.050	2.080	1.950	2.040	205,037	+0.04(+2.00%)
May 28, 2025	1.770	2.040	1.740	2.000	834,993	+0.29(+16.96%)
May 27, 2025	1.740	1.750	1.710	1.710	85,988	-0.04(-2.29%)
May 23, 2025	1.860	1.860	1.710	1.750	187,353	-0.09(-4.89%)
May 22, 2025	1.800	1.840	1.720	1.840	143,750	+0.05(+2.79%)
May 21, 2025	1.800	1.815	1.750	1.790	214,952	-0.04(-2.19%)
May 20, 2025	1.840	1.860	1.780	1.830	77,583	+0.00(+0.00%)
May 19, 2025	1.820	1.836	1.750	1.830	109,014	-0.01(-0.54%)
May 16, 2025	1.760	1.840	1.710	1.840	150,591	+0.06(+3.37%)
May 15, 2025	1.840	1.855	1.770	1.780	180,228	-0.08(-4.30%)
May 14, 2025	1.860	1.900	1.810	1.860	188,002	-0.04(-2.11%)
May 13, 2025	1.750	2.090	1.750	1.900	1,687,076	+0.09(+4.97%)
May 12, 2025	1.760	1.870	1.745	1.810	216,600	+0.05(+2.84%)
May 09, 2025	1.760	1.810	1.700	1.760	338,979	-0.04(-2.22%)
May 08, 2025	1.960	1.955	1.775	1.800	714,925	-0.24(-11.76%)
May 07, 2025	1.780	2.160	1.760	2.040	11,384,079	+0.32(+18.60%)
May 06, 2025	1.860	1.860	1.680	1.720	243,881	-0.16(-8.51%)
May 05, 2025	2.000	2.000	1.840	1.880	143,055	-0.08(-4.08%)
May 02, 2025	1.920	1.980	1.920	1.960	171,045	+0.07(+3.70%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices