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)

1.280 -0.020 (-1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.260	1.310	1.260	1.280	100,220	-0.02(-1.54%)
Apr 01, 2026	1.220	1.350	1.220	1.300	475,582	+0.08(+6.56%)
Mar 31, 2026	1.210	1.270	1.210	1.220	205,836	+0.02(+1.67%)
Mar 30, 2026	1.280	1.300	1.170	1.200	527,129	-0.06(-4.76%)
Mar 27, 2026	1.280	1.315	1.220	1.260	290,076	+0.00(+0.00%)
Mar 26, 2026	1.270	1.350	1.260	1.260	424,684	+0.00(+0.00%)
Mar 25, 2026	1.230	1.280	1.230	1.260	187,832	+0.04(+3.28%)
Mar 24, 2026	1.240	1.267	1.220	1.220	210,123	-0.03(-2.40%)
Mar 23, 2026	1.220	1.310	1.205	1.250	662,603	+0.03(+2.46%)
Mar 20, 2026	1.180	1.230	1.180	1.220	257,763	+0.04(+3.39%)
Mar 19, 2026	1.170	1.240	1.130	1.180	299,448	-0.02(-1.67%)
Mar 18, 2026	1.260	1.260	1.180	1.200	227,943	-0.07(-5.51%)
Mar 17, 2026	1.260	1.270	1.215	1.270	263,764	+0.01(+0.79%)
Mar 16, 2026	1.210	1.290	1.190	1.260	508,086	+0.09(+7.69%)
Mar 13, 2026	1.260	1.290	1.170	1.170	368,267	-0.08(-6.40%)
Mar 12, 2026	1.260	1.290	1.230	1.250	390,696	-0.01(-0.79%)
Mar 11, 2026	1.230	1.260	1.190	1.260	286,789	+0.03(+2.44%)
Mar 10, 2026	1.220	1.250	1.180	1.230	337,475	+0.02(+1.65%)
Mar 09, 2026	1.150	1.250	1.140	1.210	388,185	+0.05(+4.31%)
Mar 06, 2026	1.170	1.230	1.150	1.160	328,399	-0.01(-0.85%)
Mar 05, 2026	1.160	1.215	1.150	1.170	654,171	+0.02(+1.74%)
Mar 04, 2026	1.050	1.150	1.040	1.150	859,224	+0.14(+13.86%)
Mar 03, 2026	1.000	1.050	0.9780	1.010	461,339	-0.01(-0.98%)
Mar 02, 2026	1.070	1.077	1.010	1.020	637,051	-0.12(-10.53%)
Feb 27, 2026	1.060	1.160	1.060	1.140	550,347	+0.07(+6.54%)
Feb 26, 2026	1.060	1.105	1.030	1.070	294,194	+0.02(+1.90%)
Feb 25, 2026	1.090	1.120	1.050	1.050	472,790	-0.03(-2.78%)
Feb 24, 2026	1.040	1.120	1.010	1.080	768,382	+0.06(+5.88%)
Feb 23, 2026	1.030	1.060	1.000	1.020	499,614	-0.01(-0.97%)
Feb 20, 2026	1.150	1.160	1.020	1.030	1,030,619	-0.11(-9.65%)
Feb 19, 2026	1.190	1.260	1.070	1.140	1,341,072	-0.02(-1.72%)
Feb 18, 2026	1.420	1.460	1.120	1.160	2,901,591	-0.31(-21.09%)
Feb 17, 2026	1.580	1.630	1.400	1.470	2,799,119	-0.18(-10.91%)
Feb 13, 2026	1.220	1.880	1.217	1.650	24,203,136	+0.43(+35.25%)
Feb 12, 2026	1.280	1.340	1.200	1.220	3,490,114	-0.07(-5.43%)
Feb 11, 2026	1.290	1.440	1.190	1.290	15,354,635	+0.17(+15.18%)
Feb 10, 2026	1.410	1.480	1.120	1.120	161,894,800	+0.22(+24.44%)
Feb 09, 2026	0.9300	0.9300	0.8805	0.9000	100,810	-0.02(-2.18%)
Feb 06, 2026	0.8400	0.9299	0.8400	0.9201	123,558	+0.06(+7.39%)
Feb 05, 2026	0.9100	0.9160	0.8127	0.8568	423,239	-0.07(-7.37%)
Feb 04, 2026	0.9800	0.9800	0.9142	0.9250	318,895	-0.05(-5.48%)
Feb 03, 2026	0.9800	0.9997	0.9402	0.9786	169,770	-0.01(-0.86%)

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