Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phio Pharmaceuticals Corp (NQ: PHIO )

0.6101 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 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 (%)
Jul 02, 2024 0.7100 0.7200 0.5800 0.6101 233,374 -0.06(-9.17%)
Jul 01, 2024 0.6620 0.6970 0.6620 0.6717 21,963 -0.02(-2.92%)
Jun 28, 2024 0.6601 0.7201 0.6601 0.6919 22,446 +0.00(+0.39%)
Jun 27, 2024 0.7001 0.7001 0.6510 0.6892 62,168 -0.01(-1.57%)
Jun 26, 2024 0.6915 0.7200 0.6900 0.7002 18,202 -0.03(-3.59%)
Jun 25, 2024 0.7246 0.7263 0.6900 0.7263 10,661 +0.02(+2.30%)
Jun 24, 2024 0.6800 0.7263 0.6800 0.7100 7,228 +0.02(+3.65%)
Jun 21, 2024 0.7300 0.7300 0.6850 0.6850 61,363 -0.03(-3.91%)
Jun 20, 2024 0.7100 0.7400 0.6900 0.7129 51,112 +0.00(+0.00%)
Jun 18, 2024 0.7426 0.7588 0.6900 0.7129 311,403 -0.02(-2.61%)
Jun 17, 2024 0.7111 0.7321 0.7000 0.7320 19,516 +0.02(+3.03%)
Jun 14, 2024 0.7011 0.7600 0.7011 0.7105 10,394 -0.02(-2.67%)
Jun 13, 2024 0.7532 0.7532 0.6810 0.7300 12,940 +0.01(+1.67%)
Jun 12, 2024 0.7800 0.7800 0.6800 0.7180 55,613 -0.03(-4.27%)
Jun 11, 2024 0.7445 0.7590 0.7300 0.7500 27,649 -0.01(-0.99%)
Jun 10, 2024 0.7575 0.7595 0.7200 0.7575 7,769 +0.01(+1.68%)
Jun 07, 2024 0.7500 0.7500 0.7200 0.7450 8,644 -0.01(-0.67%)
Jun 06, 2024 0.7201 0.7500 0.7101 0.7500 10,152 +0.03(+4.17%)
Jun 05, 2024 0.7500 0.7500 0.7200 0.7200 29,825 -0.03(-3.82%)
Jun 04, 2024 0.7800 0.7800 0.7150 0.7486 30,895 -0.03(-3.90%)
Jun 03, 2024 0.7300 0.7800 0.7250 0.7790 43,872 +0.05(+6.71%)
May 31, 2024 0.7300 0.7500 0.7300 0.7300 29,795 -0.02(-2.94%)
May 30, 2024 0.7500 0.7800 0.7300 0.7521 15,970 +0.00(+0.43%)
May 29, 2024 0.7501 0.7800 0.7300 0.7489 12,175 -0.03(-3.49%)
May 28, 2024 0.7730 0.7900 0.7001 0.7760 74,141 +0.01(+1.44%)
May 24, 2024 0.7680 0.7680 0.7340 0.7650 15,010 -0.00(-0.36%)
May 23, 2024 0.7801 0.7801 0.7400 0.7678 27,005 -0.01(-1.56%)
May 22, 2024 0.7664 0.7900 0.7500 0.7800 33,595 +0.02(+2.65%)
May 21, 2024 0.7604 0.7799 0.7300 0.7599 84,841 -0.02(-3.06%)
May 20, 2024 0.7900 0.7899 0.7400 0.7839 240,690 -0.00(-0.38%)
May 17, 2024 0.8200 0.8401 0.7504 0.7869 278,259 +0.05(+7.44%)
May 16, 2024 0.7900 0.8216 0.7324 0.7324 90,121 -0.07(-8.45%)
May 15, 2024 0.7340 0.8000 0.7340 0.8000 104,194 +0.07(+9.02%)
May 14, 2024 0.7000 0.7522 0.6825 0.7338 63,506 +0.04(+6.01%)
May 13, 2024 0.7009 0.7009 0.6512 0.6922 85,871 -0.01(-1.75%)
May 10, 2024 0.7500 0.7800 0.6912 0.7045 53,725 -0.07(-8.51%)
May 09, 2024 0.7900 0.8413 0.7700 0.7700 87,943 -0.03(-3.75%)
May 08, 2024 0.8280 0.8600 0.7700 0.8000 160,755 -0.04(-4.35%)
May 07, 2024 0.9000 0.9200 0.8111 0.8364 178,282 -0.04(-4.88%)
May 06, 2024 0.8500 0.9489 0.8300 0.8793 333,382 +0.06(+7.27%)
May 03, 2024 0.8100 0.8299 0.7762 0.8197 137,812 +0.04(+5.67%)
May 02, 2024 0.7400 0.8299 0.7301 0.7757 383,146 +0.01(+1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.