Phio Pharmaceuticals Corp (PHIO)

0.685 +0.01 (+1.48%) USD  |  NASDAQ  |  Apr 30, 12:42
More

Phio Pharmaceuticals Price: 0.685 for April 30, 2024

Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.
Date Open High Low Close Volume
Apr 29, 2024 0.685 0.685 0.67 0.675 16398.00
Apr 26, 2024 0.6848 0.7048 0.6614 0.682 106030.0
Apr 25, 2024 0.7035 0.73 0.6636 0.706 218621.0
Apr 24, 2024 0.7083 0.719 0.651 0.671 91558.00
Apr 23, 2024 0.7189 0.83 0.6551 0.70 653303.0
Apr 22, 2024 0.63 1.05 0.6101 0.8299 7.343M
Apr 19, 2024 0.639 0.65 0.612 0.6399 28517.00
Apr 18, 2024 0.6283 0.638 0.6048 0.6378 61688.00
Apr 17, 2024 0.65 0.65 0.625 0.649 41365.00
Apr 16, 2024 0.649 0.66 0.6405 0.6542 20631.00
Apr 15, 2024 0.67 0.68 0.649 0.6656 49481.00
Apr 12, 2024 0.698 0.698 0.6612 0.6739 52536.00
Apr 11, 2024 0.7079 0.7160 0.662 0.6995 54913.00
Apr 10, 2024 0.70 0.70 0.65 0.682 24599.00
Apr 09, 2024 0.69 0.70 0.66 0.68 49075.00
Apr 08, 2024 0.6908 0.699 0.67 0.6901 46536.00
Apr 05, 2024 0.709 0.718 0.675 0.689 96948.00
Apr 04, 2024 0.719 0.719 0.6704 0.6932 94790.00
Apr 03, 2024 0.68 0.7198 0.65 0.6999 72883.00
Apr 02, 2024 0.65 0.6999 0.63 0.67 122415.0
Apr 01, 2024 0.6804 0.7239 0.66 0.666 64359.00
Mar 28, 2024 0.73 0.73 0.66 0.68 128814.0
Mar 27, 2024 0.76 0.76 0.71 0.7261 54142.00
Mar 26, 2024 0.76 0.77 0.73 0.73 56809.00
Mar 25, 2024 0.74 0.76 0.7136 0.76 92008.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.5501
Minimum
Jan 26 2024
323.33
Maximum
Apr 30 2019
43.25
Average
20.04
Median
Oct 15 2021

Price Benchmarks

Apyx Medical Corp 1.395
Nortech Systems Inc 17.47
Pyxis Oncology Inc 4.44
X4 Pharmaceuticals Inc 1.145
Monogram Orthopaedics Inc 2.13

Price Related Metrics

Price to Book Value 0.4069
Earnings Yield -865.7%
Market Cap 3.145M