Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7450 -0.0050 (-0.67%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 238.26 244.20 237.40 240.90 729 +5.28(+2.24%)
Jan 30, 2019 233.71 244.20 231.07 235.62 211 +1.32(+0.56%)
Jan 29, 2019 237.60 237.60 231.07 234.30 73 -3.30(-1.39%)
Jan 28, 2019 244.20 244.20 231.00 237.60 347 +0.00(+0.00%)
Jan 25, 2019 231.00 250.80 231.00 237.60 995 +9.90(+4.35%)
Jan 24, 2019 224.40 230.74 217.80 227.70 186 +3.30(+1.47%)
Jan 23, 2019 230.34 230.34 221.76 224.40 137 +1.65(+0.74%)
Jan 22, 2019 227.70 227.70 221.10 222.75 139 -1.65(-0.74%)
Jan 18, 2019 224.40 231.00 217.80 224.40 210 +4.62(+2.10%)
Jan 17, 2019 219.12 230.34 217.80 219.78 255 -2.57(-1.16%)
Jan 16, 2019 217.80 230.34 211.27 222.35 377 +7.85(+3.66%)
Jan 15, 2019 217.80 226.58 211.93 214.50 243 -3.30(-1.52%)
Jan 14, 2019 237.60 237.60 209.88 217.80 243 -19.80(-8.33%)
Jan 11, 2019 237.60 244.20 231.00 237.60 190 -3.30(-1.37%)
Jan 10, 2019 231.00 250.47 224.40 240.90 929 +9.90(+4.29%)
Jan 09, 2019 224.47 239.58 224.40 231.00 372 +0.00(+0.00%)
Jan 08, 2019 231.00 235.62 224.40 231.00 489 -3.83(-1.63%)
Jan 07, 2019 232.98 235.62 226.58 234.83 456 +3.83(+1.66%)
Jan 04, 2019 221.10 236.94 221.10 231.00 201 +6.67(+2.97%)
Jan 03, 2019 228.36 228.36 201.30 224.33 534 -6.67(-2.89%)
Jan 02, 2019 204.60 244.20 198.00 231.00 1,355 +13.20(+6.06%)
Dec 31, 2018 204.60 217.80 204.60 217.80 545 +13.20(+6.45%)
Dec 28, 2018 211.20 211.20 191.40 204.60 237 +9.83(+5.05%)
Dec 27, 2018 194.70 211.20 194.70 194.77 212 +4.69(+2.47%)
Dec 26, 2018 178.20 197.34 178.20 190.08 259 +1.98(+1.05%)
Dec 24, 2018 192.06 192.06 184.80 188.10 430 -6.60(-3.39%)
Dec 21, 2018 205.26 209.22 191.40 194.70 606 -14.32(-6.85%)
Dec 20, 2018 224.40 224.40 201.30 209.02 527 -15.71(-6.99%)
Dec 19, 2018 212.52 226.05 212.52 224.73 367 +10.23(+4.77%)
Dec 18, 2018 221.10 224.33 212.52 214.50 360 -9.31(-4.16%)
Dec 17, 2018 227.70 231.33 212.52 223.81 514 -3.89(-1.71%)
Dec 14, 2018 227.04 250.80 224.40 227.70 453 +2.97(+1.32%)
Dec 13, 2018 231.66 239.58 224.53 224.73 157 -6.47(-2.80%)
Dec 12, 2018 231.00 237.60 224.47 231.20 492 +0.20(+0.09%)
Dec 11, 2018 244.20 251.46 231.00 231.00 619 -6.60(-2.78%)
Dec 10, 2018 250.80 250.80 231.59 237.60 842 -6.60(-2.70%)
Dec 07, 2018 250.80 257.40 244.20 244.20 1,261 -6.60(-2.63%)
Dec 06, 2018 211.20 257.40 211.20 250.80 3,332 +26.40(+11.76%)
Dec 04, 2018 224.40 231.00 217.80 224.40 521 -1.32(-0.58%)
Dec 03, 2018 227.04 229.68 211.20 225.72 459 +7.92(+3.64%)
Nov 30, 2018 211.20 217.80 198.00 217.80 538 +9.24(+4.43%)
Nov 29, 2018 204.80 211.20 198.13 208.56 286 +4.03(+1.97%)
Nov 28, 2018 211.20 214.43 202.95 204.53 405 -5.68(-2.70%)
Nov 27, 2018 224.40 232.32 207.90 210.21 1,263 -14.26(-6.35%)
Nov 26, 2018 205.92 234.30 205.33 224.47 1,584 +18.55(+9.01%)
Nov 23, 2018 209.22 215.16 188.10 205.92 288 +2.11(+1.04%)
Nov 21, 2018 203.81 203.81 203.81 0 -4.49(-2.15%)
Nov 20, 2018 216.48 217.80 191.73 208.30 1,353 -16.10(-7.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.