PHIO - Phio Pharmaceuticals Corp.
IEX Last Trade
1.885
-0.005 -0.265%
Share volume: 20
Last Updated: Fri 27 Dec 2024 04:26:13 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.12%
PREVIOUS CLOSE
CHG
CHG%
$1.89
0.00
-0.26%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $2.14 | $2.14 | $2.43 | $2.43 | $2.05 | $2.05 | $2.20 | $2.20 | 523,787 | $515,520.00 |
| 12/23/2024 | $2.68 | $2.68 | $2.97 | $2.97 | $1.91 | $1.91 | $2.23 | $2.23 | 11,139,360 | $11,139,360.00 |
| 12/20/2024 | $1.65 | $1.65 | $1.81 | $1.81 | $1.57 | $1.57 | $1.76 | $1.76 | 348,384 | $344,828.00 |
| 12/19/2024 | $2.82 | $2.82 | $3.00 | $3.00 | $1.53 | $1.53 | $1.74 | $1.74 | 6,017,551 | $6,017,551.00 |
| 12/18/2024 | $2.72 | $2.72 | $2.82 | $2.82 | $2.50 | $2.50 | $2.51 | $2.51 | 21,717 | $21,717.00 |
| 12/17/2024 | $2.89 | $2.89 | $2.89 | $2.89 | $2.58 | $2.58 | $2.70 | $2.70 | 13,970 | $13,970.00 |
| 12/16/2024 | $2.82 | $2.82 | $2.91 | $2.91 | $2.71 | $2.71 | $2.84 | $2.84 | 34,561 | $34,561.00 |
| 12/13/2024 | $2.82 | $2.82 | $2.91 | $2.91 | $2.75 | $2.75 | $2.81 | $2.81 | 37,012 | $37,012.00 |