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)

1.120 -0.070 (-5.88%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	1.210	1.210	1.080	1.120	563,740	-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%)
Oct 01, 2025	2.400	2.480	2.378	2.420	75,624	-0.06(-2.42%)
Sep 30, 2025	2.560	2.560	2.320	2.480	549,665	+0.12(+5.08%)
Sep 29, 2025	2.260	2.390	2.130	2.360	622,001	+0.13(+5.83%)
Sep 26, 2025	2.230	2.260	2.161	2.230	92,026	+0.03(+1.36%)
Sep 25, 2025	2.230	2.250	2.163	2.200	58,016	-0.03(-1.35%)
Sep 24, 2025	2.170	2.240	2.147	2.230	41,199	+0.06(+2.76%)
Sep 23, 2025	2.250	2.260	2.130	2.170	118,106	-0.07(-3.13%)
Sep 22, 2025	2.180	2.240	2.125	2.240	112,840	+0.17(+8.21%)
Sep 19, 2025	2.090	2.130	2.030	2.070	104,264	-0.04(-1.90%)
Sep 18, 2025	2.060	2.130	2.030	2.110	101,383	+0.00(+0.00%)
Sep 17, 2025	2.170	2.170	2.083	2.110	53,012	-0.05(-2.31%)
Sep 16, 2025	2.190	2.190	2.110	2.160	66,735	+0.03(+1.41%)
Sep 15, 2025	2.130	2.200	2.064	2.130	107,986	-0.05(-2.29%)
Sep 12, 2025	2.260	2.320	2.150	2.180	115,927	-0.14(-6.03%)
Sep 11, 2025	2.360	2.466	2.300	2.320	113,917	-0.15(-6.07%)
Sep 10, 2025	2.570	2.570	2.330	2.470	235,228	+0.03(+1.23%)
Sep 09, 2025	2.120	2.460	2.110	2.440	357,861	+0.32(+15.09%)
Sep 08, 2025	2.090	2.150	2.010	2.120	129,475	+0.08(+3.92%)
Sep 05, 2025	2.030	2.040	2.000	2.040	30,810	-0.02(-0.97%)
Sep 04, 2025	2.040	2.080	1.990	2.060	83,869	-0.02(-0.96%)
Sep 03, 2025	2.050	2.107	1.990	2.080	145,704	-0.04(-1.89%)

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