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)

0.9000 -0.0201 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 1.000 1.006 0.9700 0.9871 283,400 -0.02(-2.27%)
Jan 30, 2026 1.020 1.020 1.000 1.010 240,058 -0.01(-0.98%)
Jan 29, 2026 1.030 1.030 1.000 1.020 187,477 +0.00(+0.00%)
Jan 28, 2026 1.040 1.048 1.010 1.020 127,433 -0.01(-0.97%)
Jan 27, 2026 1.030 1.060 1.010 1.030 220,399 -0.01(-0.96%)
Jan 26, 2026 1.090 1.090 1.030 1.040 186,645 -0.05(-4.59%)
Jan 23, 2026 1.090 1.090 1.045 1.090 202,786 +0.01(+0.93%)
Jan 22, 2026 1.060 1.100 1.050 1.080 306,053 +0.04(+3.85%)
Jan 21, 2026 1.060 1.070 1.010 1.040 382,896 -0.04(-3.70%)
Jan 20, 2026 1.100 1.220 1.010 1.080 1,358,246 -0.06(-5.26%)
Jan 16, 2026 1.140 1.150 1.110 1.140 136,202 +0.01(+0.88%)
Jan 15, 2026 1.140 1.140 1.090 1.130 136,494 +0.01(+0.89%)
Jan 14, 2026 1.170 1.168 1.120 1.120 239,788 -0.06(-5.08%)
Jan 13, 2026 1.180 1.180 1.140 1.180 114,065 -0.01(-0.84%)
Jan 12, 2026 1.180 1.190 1.120 1.190 241,284 +0.03(+2.59%)
Jan 09, 2026 1.200 1.200 1.140 1.160 140,306 -0.03(-2.52%)
Jan 08, 2026 1.200 1.210 1.170 1.190 183,179 -0.02(-1.65%)
Jan 07, 2026 1.130 1.220 1.120 1.210 433,981 +0.06(+5.22%)
Jan 06, 2026 1.200 1.200 1.120 1.150 455,932 -0.02(-1.71%)
Jan 05, 2026 1.100 1.200 1.100 1.170 1,565,505 +0.08(+7.34%)
Jan 02, 2026 1.050 1.100 1.020 1.090 403,272 +0.04(+3.81%)
Dec 31, 2025 1.020 1.050 1.020 1.050 301,200 +0.03(+2.94%)
Dec 30, 2025 1.050 1.060 1.020 1.020 304,386 -0.04(-3.77%)
Dec 29, 2025 1.080 1.080 1.040 1.060 234,048 -0.02(-1.85%)
Dec 26, 2025 1.070 1.080 1.030 1.080 207,315 +0.03(+2.86%)
Dec 24, 2025 1.020 1.050 1.020 1.050 100,760 +0.02(+1.94%)
Dec 23, 2025 1.095 1.100 1.000 1.030 1,188,542 -0.07(-6.36%)
Dec 22, 2025 1.080 1.180 1.080 1.100 400,662 +0.03(+2.80%)
Dec 19, 2025 1.090 1.100 1.040 1.070 422,634 +0.01(+0.94%)
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 1,005,890 -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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.