Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Phio Pharmaceuticals Corp (NQ: PHIO )

3.250 +0.190 (+6.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.050 3.300 2.995 3.250 20,171 +0.19(+6.21%)
Aug 22, 2024 3.085 3.085 2.980 3.060 12,317 -0.02(-0.65%)
Aug 21, 2024 3.110 3.190 3.000 3.080 13,595 +0.00(+0.13%)
Aug 20, 2024 3.120 3.157 3.030 3.076 22,350 -0.02(-0.77%)
Aug 19, 2024 3.050 3.290 2.900 3.100 74,035 +0.12(+4.03%)
Aug 16, 2024 2.500 3.100 2.500 2.980 43,261 +0.40(+15.50%)
Aug 15, 2024 2.550 2.630 2.410 2.580 15,760 -0.04(-1.53%)
Aug 14, 2024 2.750 2.750 2.580 2.620 9,825 +0.00(+0.00%)
Aug 13, 2024 2.690 2.750 2.550 2.620 32,535 -0.07(-2.78%)
Aug 12, 2024 2.600 2.985 2.520 2.695 96,180 +0.25(+10.45%)
Aug 09, 2024 2.550 2.815 2.440 2.440 44,222 -0.19(-7.22%)
Aug 08, 2024 2.710 2.800 2.400 2.630 71,587 -0.11(-4.01%)
Aug 07, 2024 2.900 3.094 2.700 2.740 14,783 -0.08(-2.84%)
Aug 06, 2024 2.800 2.960 2.660 2.820 47,517 +0.05(+1.81%)
Aug 05, 2024 2.690 2.800 2.620 2.770 22,742 -0.15(-5.24%)
Aug 02, 2024 2.920 3.020 2.830 2.923 17,609 -0.04(-1.41%)
Aug 01, 2024 3.200 3.280 2.840 2.965 43,729 -0.24(-7.34%)
Jul 31, 2024 3.450 3.450 3.124 3.200 28,610 -0.15(-4.48%)
Jul 30, 2024 3.420 3.450 3.300 3.350 20,532 -0.14(-4.01%)
Jul 29, 2024 3.850 3.850 3.330 3.490 60,455 -0.49(-12.42%)
Jul 26, 2024 3.950 4.065 3.550 3.985 89,201 +0.14(+3.60%)
Jul 25, 2024 3.530 4.090 3.452 3.847 160,272 +0.25(+6.85%)
Jul 24, 2024 3.800 3.960 3.350 3.600 162,067 -0.17(-4.51%)
Jul 23, 2024 4.580 4.990 3.450 3.770 551,585 -0.69(-15.41%)
Jul 22, 2024 4.440 4.600 4.140 4.457 13,592 -0.04(-0.96%)
Jul 19, 2024 4.280 4.680 4.000 4.500 42,198 +0.13(+3.00%)
Jul 18, 2024 4.710 4.890 3.900 4.369 85,917 -0.35(-7.37%)
Jul 17, 2024 4.590 5.082 4.390 4.717 79,590 +0.17(+3.66%)
Jul 16, 2024 4.610 4.859 4.200 4.550 16,965 -0.12(-2.57%)
Jul 15, 2024 5.120 5.365 4.600 4.670 20,126 -0.38(-7.53%)
Jul 12, 2024 5.690 5.700 5.030 5.050 24,827 -0.79(-13.60%)
Jul 11, 2024 6.040 6.195 5.620 5.845 12,755 -0.33(-5.42%)
Jul 10, 2024 5.570 6.180 5.572 6.180 20,256 +0.62(+11.15%)
Jul 09, 2024 5.590 5.730 5.220 5.560 22,964 -0.16(-2.80%)
Jul 08, 2024 5.090 5.900 4.910 5.720 35,124 +0.48(+9.06%)
Jul 05, 2024 5.000 5.450 4.710 5.245 29,602 +0.02(+0.33%)
Jul 03, 2024 5.220 5.424 5.130 5.227 14,781 -0.26(-4.80%)
Jul 02, 2024 6.390 6.480 5.220 5.491 25,930 -0.55(-9.17%)
Jul 01, 2024 5.958 6.273 5.958 6.045 2,440 -0.18(-2.92%)
Jun 28, 2024 5.941 6.481 5.941 6.227 2,494 +0.02(+0.39%)
Jun 27, 2024 6.301 6.301 5.859 6.203 6,907 -0.10(-1.57%)
Jun 26, 2024 6.223 6.480 6.210 6.302 2,022 -0.23(-3.59%)
Jun 25, 2024 6.521 6.537 6.210 6.537 1,184 +0.15(+2.30%)
Jun 24, 2024 6.120 6.537 6.120 6.390 803 +0.22(+3.65%)
Jun 21, 2024 6.570 6.570 6.165 6.165 6,818 -0.25(-3.91%)
Jun 20, 2024 6.390 6.660 6.210 6.416 5,679 +0.00(+0.00%)
Jun 18, 2024 6.683 6.829 6.210 6.416 34,600 -0.17(-2.61%)
Jun 17, 2024 6.400 6.589 6.300 6.588 2,168 +0.19(+3.03%)
Jun 14, 2024 6.310 6.840 6.310 6.394 1,154 -0.18(-2.67%)
Jun 13, 2024 6.779 6.779 6.129 6.570 1,437 +0.11(+1.67%)
Jun 12, 2024 7.020 7.020 6.120 6.462 6,179 -0.29(-4.27%)
Jun 11, 2024 6.700 6.831 6.570 6.750 3,072 -0.07(-0.99%)
Jun 10, 2024 6.817 6.835 6.480 6.817 863 +0.11(+1.68%)
Jun 07, 2024 6.750 6.750 6.480 6.705 960 -0.04(-0.67%)
Jun 06, 2024 6.481 6.750 6.391 6.750 1,128 +0.27(+4.17%)
Jun 05, 2024 6.750 6.750 6.480 6.480 3,313 -0.26(-3.82%)
Jun 04, 2024 7.020 7.020 6.435 6.737 3,432 -0.27(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.