Phio Pharmaceuticals Corp (PHIO)
0.8197
+0.04
(+5.67%)
USD |
NASDAQ |
May 03, 16:00
0.90
+0.08
(+9.80%)
After-Hours: 20:00
Phio Pharmaceuticals Price: 0.8197 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 0.81 | 0.8299 | 0.7762 | 0.8197 | 121317.0 |
| May 02, 2024 | 0.7444 | 0.8299 | 0.7301 | 0.7757 | 383247.0 |
| May 01, 2024 | 0.6999 | 0.7757 | 0.6802 | 0.7612 | 143724.0 |
| Apr 30, 2024 | 0.675 | 0.70 | 0.675 | 0.695 | 80794.00 |
| Apr 29, 2024 | 0.685 | 0.685 | 0.67 | 0.675 | 17311.00 |
| 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 |
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).
Price Range, Past 5 Years
0.5501
Minimum
Jan 26 2024
321.42
Maximum
May 15 2019
42.27
Average
19.92
Median
Oct 26 2021
Price Benchmarks
| Apyx Medical Corp | 1.41 |
| Nortech Systems Inc | 15.59 |
| Pyxis Oncology Inc | 4.38 |
| X4 Pharmaceuticals Inc | 1.15 |
| Monogram Orthopaedics Inc | 1.94 |
Price Related Metrics
| Price to Book Value | 0.4869 |
| Earnings Yield | -723.4% |
| Market Cap | 3.764M |