Historical Data for Phio Pharmaceuticals Corp. (PHIO)

$ 2.56   0.09 (+3.64%) Volume: 450.93k 4:00 PM EDT 5-Jun-2020
After Hours:  $ 2.53   -0.03 (-1.17%) Volume: 277 5:18 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 2.48 2.6799 2.48 2.56 450.67k 0.09 3.64% 2.56 1.16m 2,131
06/04/20 2.68 2.69 2.41 2.47 853.63k -0.18 -6.79% 2.47 2.15m 3,251
06/03/20 2.71 2.78 2.55 2.65 759.08k -0.07 -2.57% 2.65 2.01m 3,701
06/02/20 2.95 3.00 2.60 2.72 1.44m -0.18 -6.21% 2.72 3.91m 5,433
06/01/20 2.92 2.97 2.78 2.90 2.06m -0.15 -4.92% 2.90 5.91m 7,451
05/29/20 5.27 6.48 3.00 3.05 58.68m 0.81 36.16% 3.05 273.51m 251,692
05/28/20 2.26 2.37 2.16 2.24 182.11k -0.11 -4.68% 2.24 411.81k 588
05/27/20 2.42 2.4573 2.21 2.35 169.02k -0.04 -1.67% 2.35 390.39k 630
05/26/20 2.32 2.7999 2.251 2.39 1.02m 0.08 3.46% 2.39 2.52m 2,779
05/22/20 2.39 2.43 2.21 2.31 63.32k -0.06 -2.53% 2.31 147.44k 248
05/21/20 2.26 2.43 2.24 2.37 128.16k 0.13 5.80% 2.37 300.84k 575
05/20/20 2.39 2.39 2.23 2.24 66.12k -0.0304 -1.34% 2.24 151.91k 361
05/19/20 2.33 2.39 2.25 2.2704 95.46k -0.0196 -0.86% 2.2704 218.85k 391
05/18/20 2.25 2.44 2.12 2.29 114.96k 0.01 0.44% 2.29 262.85k 618
05/15/20 2.15 2.29 2.14 2.28 190.9k 0.13 6.05% 2.28 426.9k 407
05/14/20 2.18 2.20 2.08 2.15 105.29k -0.04 -1.83% 2.15 227.14k 387
05/13/20 2.30 2.3799 2.10 2.19 251.34k -0.28 -11.34% 2.19 555.91k 887
05/12/20 2.57 2.60 2.45 2.47 272.39k -0.14 -5.36% 2.47 683.04k 820
05/11/20 2.63 2.66 2.32 2.61 401.18k -0.02 -0.76% 2.61 1.02m 1,362
05/08/20 2.42 2.63 2.42 2.63 698.01k 0.23 9.58% 2.63 1.77m 2,090
05/07/20 2.40 2.45 2.27 2.40 678.6k 0.16 7.14% 2.40 1.59m 1,959
05/06/20 2.315 2.59 2.21 2.24 1.99m 0.05 2.28% 2.24 4.73m 5,986
05/05/20 2.03 2.24 1.9801 2.19 803.01k 0.19 9.50% 2.19 1.71m 2,672