We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Phio Pharmaceuticals Corporation | NASDAQ:PHIO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0099 | -0.55% | 1.79 | 1.79 | 1.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.91 | 1.765 | 1.91 | 114,980 | 17:29:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 11 Feb 2025 | 1.7999 | 0.02 | 1.12% | 1.745 | 1.84 | 219,553 |
| 10 Feb 2025 | 1.78 | -0.11 | -5.82% | 1.78 | 1.92 | 419,773 |
| 07 Feb 2025 | 1.89 | -0.14 | -6.90% | 1.88 | 2.06 | 454,219 |
| 06 Feb 2025 | 2.03 | 0.04 | 2.01% | 1.9897 | 2.0738 | 197,450 |
| 05 Feb 2025 | 1.99 | -0.05 | -2.45% | 1.93 | 2.05 | 438,939 |
| 04 Feb 2025 | 2.04 | 0.00 | 0.00% | 2.02 | 2.175 | 484,236 |
| 03 Feb 2025 | 2.04 | -0.02 | -0.97% | 1.9201 | 2.11 | 474,396 |
| 31 Jan 2025 | 2.06 | -0.16 | -7.21% | 2.05 | 2.27 | 829,978 |
| 30 Jan 2025 | 2.22 | -0.06 | -2.63% | 2.085 | 2.35 | 798,113 |
| 29 Jan 2025 | 2.28 | -0.27 | -10.59% | 2.22 | 2.63 | 2,254,871 |
| 28 Jan 2025 | 2.55 | 0.53 | 26.24% | 2.00 | 2.86 | 10,376,513 |
| 27 Jan 2025 | 2.02 | -0.19 | -8.60% | 1.93 | 2.23 | 711,178 |
| 24 Jan 2025 | 2.21 | -0.08 | -3.49% | 2.2001 | 2.39 | 538,572 |
| 23 Jan 2025 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 0 |
| 22 Jan 2025 | 2.29 | -0.19 | -7.66% | 2.21 | 2.49 | 886,909 |
| 21 Jan 2025 | 2.48 | -0.29 | -10.47% | 2.45 | 2.79 | 1,413,252 |
| 17 Jan 2025 | 2.77 | -0.14 | -4.81% | 2.61 | 2.89 | 2,076,148 |
| 16 Jan 2025 | 2.91 | 0.25 | 9.40% | 2.4101 | 4.53 | 51,357,111 |
| 15 Jan 2025 | 2.66 | -0.92 | -25.70% | 2.52 | 3.00 | 4,212,452 |
| 14 Jan 2025 | 3.58 | -3.02 | -45.76% | 3.14 | 4.77 | 11,163,610 |
| 13 Jan 2025 | 6.60 | 4.91 | 290.53% | 4.14 | 9.79 | 281,518,886 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.01 | 2.0738 | 1.745 | 1.89 | 344,589 | -0.22 | -10.95% |
| 1 Month | 3.00 | 4.53 | 1.745 | 2.75 | 4,336,803 | -1.21 | -40.33% |
| 3 Months | 2.55 | 9.79 | 1.53 | 5.51 | 7,238,784 | -0.76 | -29.80% |
| 6 Months | 2.49 | 9.79 | 1.53 | 5.48 | 3,162,841 | -0.70 | -28.11% |
| 1 Year | 5.31 | 10.35 | 1.53 | 5.62 | 1,703,079 | -3.52 | -66.29% |
| 3 Years | 96.336 | 261.36 | 1.53 | 65.38 | 1,091,645 | -94.55 | -98.14% |
| 5 Years | 307.80 | 699.84 | 1.53 | 130.54 | 943,554 | -306.01 | -99.42% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
