Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Phio Pharmaceuticals Corporation | PHIO | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0388 | 5.10% | 0.80 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.7444 | 0.7301 | 0.8299 | 0.7757 | 0.7612 |
PHIO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.69 | 0.8299 | 0.6614 | 0.7129926 | 113,202 | 0.11 | 15.94% |
| 1 Month | 0.719 | 1.05 | 0.604849 | 0.8017676 | 462,108 | 0.081 | 11.27% |
| 3 Months | 0.60 | 1.15 | 0.5459 | 0.8610872 | 434,629 | 0.20 | 33.33% |
| 6 Months | 1.22 | 2.09 | 0.50 | 1.16 | 521,487 | -0.42 | -34.43% |
| 1 Year | 3.92 | 6.85 | 0.50 | 2.36 | 631,450 | -3.12 | -79.59% |
| 3 Years | 27.72 | 34.20 | 0.50 | 15.59 | 716,341 | -26.92 | -97.11% |
| 5 Years | 5.64 | 130.20 | 0.50 | 19.02 | 727,784 | -4.84 | -85.82% |
PHIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.7757 | 0.0145 | 1.90% | 0.7444 | 0.8299 | 0.7301 | 383,146 |
| May 01 2024 | 0.7612 | 0.0662 | 9.53% | 0.70 | 0.7757 | 0.6802 | 143,623 |
| Apr 30 2024 | 0.695 | 0.02 | 2.96% | 0.675 | 0.70 | 0.675 | 80,794 |
| Apr 29 2024 | 0.675 | -0.007 | -1.03% | 0.685 | 0.685 | 0.67 | 17,311 |
| Apr 26 2024 | 0.682 | -0.024 | -3.40% | 0.6848 | 0.7048 | 0.6614 | 106,030 |
| Apr 25 2024 | 0.706 | 0.035 | 5.22% | 0.69 | 0.73 | 0.6636 | 218,253 |
| Apr 24 2024 | 0.671 | -0.029 | -4.14% | 0.7083 | 0.719 | 0.651 | 91,547 |
| Apr 23 2024 | 0.70 | -0.1299 | -15.65% | 0.7189 | 0.83 | 0.6551 | 650,702 |
| Apr 22 2024 | 0.8299 | 0.19 | 29.69% | 0.63 | 1.05 | 0.6101 | 7,320,581 |
| Apr 19 2024 | 0.6399 | 0.0021 | 0.33% | 0.6298 | 0.65 | 0.612 | 28,516 |
| Apr 18 2024 | 0.6378 | -0.0112 | -1.73% | 0.6283 | 0.638 | 0.604849 | 61,688 |
| Apr 17 2024 | 0.649 | -0.0052 | -0.79% | 0.65 | 0.650001 | 0.625 | 39,722 |
| Apr 16 2024 | 0.6542 | -0.0114 | -1.71% | 0.649 | 0.66 | 0.6405 | 19,626 |
| Apr 15 2024 | 0.6656 | -0.0083 | -1.23% | 0.67 | 0.68 | 0.649 | 49,451 |
| Apr 12 2024 | 0.6739 | -0.0256 | -3.66% | 0.698 | 0.698 | 0.6612 | 52,465 |
| Apr 11 2024 | 0.6995 | 0.0175 | 2.57% | 0.7079 | 0.716027 | 0.662 | 54,912 |
| Apr 10 2024 | 0.682 | 0.002 | 0.29% | 0.70 | 0.70 | 0.65 | 21,045 |
| Apr 09 2024 | 0.68 | -0.0101 | -1.46% | 0.69 | 0.70 | 0.66 | 49,074 |
| Apr 08 2024 | 0.6901 | 0.0011 | 0.16% | 0.6908 | 0.699 | 0.67 | 46,454 |
| Apr 05 2024 | 0.689 | -0.0042 | -0.61% | 0.709 | 0.718 | 0.675 | 95,584 |
| Apr 04 2024 | 0.6932 | -0.0067 | -0.96% | 0.719 | 0.719 | 0.6704 | 94,785 |
| Apr 03 2024 | 0.6999 | 0.0299 | 4.46% | 0.68 | 0.7198 | 0.65 | 72,883 |
