Phio Pharmaceuticals Corp (PHIO) Historical Stock Data

0.66 ↓0.03 (-4.98%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, PHIO is up 4.46% a day on average. There have been 13 days where Phio Pharmaceuticals Corp closed green and 17 days where PHIO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-200.680.66↓$0.02 (-2.87%)0.650.68189.59K
2022-05-190.660.70↑$0.04 (6.58%)0.650.71253.47K
2022-05-180.660.66↓$0.01 (-1.49%)0.640.741.59M
2022-05-170.680.66↓$0.02 (-3.26%)0.650.70442.34K
2022-05-160.710.71↑$0.00 (0.30%)0.650.753.41M
2022-05-130.680.71↑$0.03 (4.04%)0.680.75261.31K
2022-05-120.670.69↑$0.02 (3.28%)0.650.72154.95K
2022-05-110.690.69↓$0.00 (-0.01%)0.660.73219.56K
2022-05-100.780.73↓$0.06 (-7.39%)0.640.81263.08K
2022-05-090.850.77↓$0.08 (-9.41%)0.740.85245.76K
2022-05-060.890.85↓$0.03 (-3.69%)0.840.90125.09K
2022-05-050.890.88↓$0.01 (-1.12%)0.870.9195.72K
2022-05-040.880.90↑$0.02 (1.72%)0.850.91156.60K
2022-05-030.850.87↑$0.03 (3.10%)0.850.8890.10K
2022-05-020.830.84↑$0.01 (0.93%)0.810.87859.75K
2022-04-290.860.84↓$0.02 (-2.46%)0.830.91362.76K
2022-04-280.920.89↓$0.02 (-2.58%)0.860.97883K
2022-04-270.990.95↓$0.04 (-4.04%)0.921.051.65M
2022-04-261.091.04↓$0.05 (-4.59%)1.001.171.69M
2022-04-251.131.14↑$0.01 (0.88%)1.061.17886.45K
2022-04-221.281.26↓$0.02 (-1.56%)1.221.34672.18K
2022-04-211.251.28↑$0.03 (2.40%)1.211.32862.93K
2022-04-201.231.32↑$0.09 (7.32%)1.221.483.88M
2022-04-191.241.22↓$0.02 (-1.61%)1.181.341.08M
2022-04-181.131.24↑$0.11 (9.73%)1.081.413.55M
2022-04-141.251.19↓$0.06 (-4.80%)1.161.332.71M
2022-04-131.201.37↑$0.17 (14.17%)1.201.5012.26M
2022-04-121.741.21↓$0.53 (-30.46%)1.201.829.07M
2022-04-111.871.75↓$0.12 (-6.42%)1.642.0644.70M
2022-04-080.882.35↑$1.47 (167.05%)0.872.42111.66M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.