Dividends Calendar Earnings Calendar

PHIO  |  Phio Pharmaceuticals

Phio Pharmaceuticals

Historical Data

Date Price Open High Low Vol Change ER
Nov 10, 2020 2.48 2.28
2.72
2.20
3.57M 2.90%
Nov 9, 2020 2.41 2.49
2.75
2.25
4.89M 8.07%
Nov 6, 2020 2.23 2.25
2.34
2.11
212.90K 0%
Nov 5, 2020 2.23 2.19
2.27
2.15
390.39K 3.24%
Nov 4, 2020 2.16 2.12
2.21
2.08
171.02K 1.89%
Nov 3, 2020 2.12 2.11
2.14
2.05
160.38K 0.95%
Nov 2, 2020 2.10 2.08
2.13
2.00
337.55K 0.96%
Oct 30, 2020 2.08 2.06
2.11
1.99
254.57K -2.35%
Oct 29, 2020 2.13 2.18
2.21
2.08
512.54K -9.36%
Oct 28, 2020 2.35 1.99
2.49
1.87
1.96M 16.92%
Oct 27, 2020 2.01 2.07
2.07
1.99
68.46K -2.43%
Oct 26, 2020 2.06 2.10
2.10
2.00
318.82K -2.83%
Oct 23, 2020 2.12 2.23
2.23
2.10
78.64K -1.85%
Oct 22, 2020 2.16 2.19
2.29
2.13
220.06K -2.26%
Oct 21, 2020 2.21 2.14
2.37
1.97
1.07M 5.24%
Oct 20, 2020 2.10 2.18
2.45
2.08
818.45K -0.71%
Oct 19, 2020 2.12 2.12
2.16
2.10
37.46K -0.24%
Oct 16, 2020 2.12 2.16
2.21
2.12
50.17K -2.3%
Oct 15, 2020 2.17 2.15
2.17
2.07
114.71K 0.93%
Oct 14, 2020 2.15 2.25
2.25
2.15
68.11K -2.27%
Oct 13, 2020 2.20 2.16
2.27
2.14
100.73K 0.92%
Oct 12, 2020 2.18 2.23
2.38
2.15
261.18K -2.24%


Jump to (Finance sites)

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Currency Trading For Dummies
Buy on Amazon

Currency Trading For Dummies is a hands-on, user-friendly guide that explains how the foreign exchange (ForEx) market works and how you can become a part of it. Currency trading has many benefits, but it also has fast-changing financial-trading avenues. ForEx markets are always moving. So how do you keep up?