Quantcast

Historical Stock Prices

PHIO 
$0.459
*  
0.0248
5.71%
Get PHIO Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PHIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 0.438 0.46 0.435 0.459 355,506
04/17/2019 0.4432 0.4489 0.43 0.4342 310,413
04/16/2019 0.435 0.4496 0.4205 0.4432 558,101
04/15/2019 0.453 0.4531 0.435 0.435 311,948
04/12/2019 0.4576 0.4599 0.4311 0.442 457,211
04/11/2019 0.4735 0.475 0.4425 0.454 630,417
04/10/2019 0.4814 0.49 0.4551 0.465 855,871
04/09/2019 0.47 0.4711 0.4437 0.46 592,067
04/08/2019 0.4759 0.48 0.4701 0.4759 387,743
04/05/2019 0.4748 0.48 0.4678 0.48 469,642
04/04/2019 0.48 0.49 0.46 0.483 1,212,796
04/03/2019 0.45 0.525 0.45 0.4788 3,227,624
04/02/2019 0.46 0.475 0.441 0.4599 962,111
04/01/2019 0.455 0.4768 0.4302 0.46 1,743,900
03/29/2019 0.429 0.4549 0.42 0.45 1,037,746
03/28/2019 0.465 0.485 0.442 0.446 4,835,515
03/27/2019 0.43 0.4399 0.42 0.4279 353,556
03/26/2019 0.464 0.464 0.425 0.425 820,395
03/25/2019 0.427 0.464 0.427 0.4556 1,985,171
03/22/2019 0.438 0.44 0.423 0.4251 408,178
03/21/2019 0.433 0.44 0.4251 0.43 206,275
03/20/2019 0.4375 0.44 0.4203 0.433 457,364
03/19/2019 0.4385 0.455 0.4301 0.4352 873,200
03/18/2019 0.431 0.4585 0.42 0.4485 3,128,999
03/15/2019 0.42 0.423 0.4055 0.42 1,150,156
03/14/2019 0.4095 0.42 0.3976 0.4189 1,331,016
03/13/2019 0.439 0.44 0.405 0.4066 1,622,145
03/12/2019 0.396 0.437 0.391 0.43 4,272,228
03/11/2019 0.38 0.395 0.3728 0.3945 471,084
03/08/2019 0.37 0.388 0.365 0.37 305,165
03/07/2019 0.36 0.37 0.36 0.362 137,942
03/06/2019 0.37 0.3724 0.35 0.357 159,338
03/05/2019 0.375 0.382 0.37 0.3725 99,123
03/04/2019 0.39 0.39 0.3739 0.379 216,832
03/01/2019 0.3755 0.3801 0.373 0.3799 186,940
02/28/2019 0.3844 0.3844 0.3715 0.3798 178,546
02/27/2019 0.388 0.3945 0.38 0.3824 530,530
02/26/2019 0.3853 0.3878 0.38 0.3803 151,380
02/25/2019 0.372 0.386 0.372 0.3818 249,134
02/22/2019 0.37 0.3775 0.365 0.375 201,506
02/21/2019 0.365 0.37 0.361 0.37 273,308
02/20/2019 0.362 0.37 0.36 0.361 79,192
02/19/2019 0.373 0.375 0.362 0.3655 132,763
02/15/2019 0.388 0.388 0.362 0.3634 251,425
02/14/2019 0.361 0.3875 0.3501 0.3677 599,088
02/13/2019 0.36 0.37 0.36 0.3632 128,774
02/12/2019 0.365 0.375 0.36 0.363 111,530
02/11/2019 0.3761 0.3761 0.36 0.361 104,930
02/08/2019 0.3618 0.376 0.361 0.369 107,351
02/07/2019 0.37 0.3799 0.36 0.3663 201,505
02/06/2019 0.38 0.38 0.3577 0.3677 238,373
02/05/2019 0.39 0.397 0.38 0.3805 283,717
02/04/2019 0.38 0.397 0.3751 0.3895 1,030,731
02/01/2019 0.37 0.381 0.3609 0.3771 720,054
01/31/2019 0.361 0.37 0.3597 0.365 481,285
01/30/2019 0.3541 0.37 0.3501 0.357 139,421
01/29/2019 0.36 0.36 0.3501 0.355 48,292
01/28/2019 0.367 0.367 0.35 0.36 229,128
01/25/2019 0.35 0.3795 0.35 0.36 657,234
01/24/2019 0.34 0.3496 0.33 0.345 119,308
01/23/2019 0.349 0.349 0.336 0.34 90,970
01/22/2019 0.345 0.345 0.335 0.3375 92,183
01/18/2019 0.34 0.349 0.33 0.3412 137,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio