Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
2.160
-0.002 (-0.09%)
At close: Oct 28, 2025, 4:00 PM EDT
2.160
0.00 (0.00%)
Pre-market: Oct 29, 2025, 8:09 AM EDT
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.09% | 61,947 |
| Oct 27, 2025 | 2.13 | 2.18 | 2.08 | 2.16 | 2.16 | 1.98% | 59,266 |
| Oct 24, 2025 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | -0.93% | 27,974 |
| Oct 23, 2025 | 2.09 | 2.16 | 2.06 | 2.14 | 2.14 | 1.42% | 46,885 |
| Oct 22, 2025 | 2.11 | 2.12 | 2.06 | 2.11 | 2.11 | -0.94% | 66,053 |
| Oct 21, 2025 | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -1.39% | 22,716 |
| Oct 20, 2025 | 2.14 | 2.17 | 2.11 | 2.16 | 2.16 | 2.37% | 50,176 |
| Oct 17, 2025 | 2.12 | 2.16 | 2.09 | 2.11 | 2.11 | -0.47% | 40,108 |
| Oct 16, 2025 | 2.20 | 2.25 | 2.10 | 2.12 | 2.12 | -5.36% | 81,525 |
| Oct 15, 2025 | 2.25 | 2.25 | 2.16 | 2.24 | 2.24 | 0.90% | 126,792 |
| Oct 14, 2025 | 2.13 | 2.23 | 2.07 | 2.22 | 2.22 | 1.83% | 61,629 |
| Oct 13, 2025 | 2.20 | 2.25 | 2.17 | 2.18 | 2.18 | -1.00% | 70,864 |
| Oct 10, 2025 | 2.37 | 2.40 | 2.20 | 2.20 | 2.20 | -6.69% | 131,767 |
| Oct 9, 2025 | 2.45 | 2.45 | 2.33 | 2.36 | 2.36 | -2.48% | 57,259 |
| Oct 8, 2025 | 2.37 | 2.45 | 2.33 | 2.42 | 2.42 | 2.98% | 106,836 |
| Oct 7, 2025 | 2.33 | 2.35 | 2.30 | 2.35 | 2.35 | -0.42% | 57,739 |
| Oct 6, 2025 | 2.26 | 2.37 | 2.26 | 2.36 | 2.36 | -1.26% | 90,829 |
| Oct 3, 2025 | 2.41 | 2.45 | 2.33 | 2.39 | 2.39 | - | 77,755 |
| Oct 2, 2025 | 2.42 | 2.42 | 2.30 | 2.39 | 2.39 | -1.24% | 118,492 |
| Oct 1, 2025 | 2.40 | 2.48 | 2.38 | 2.42 | 2.42 | -2.42% | 76,847 |
| Sep 30, 2025 | 2.56 | 2.56 | 2.32 | 2.48 | 2.48 | 5.08% | 552,442 |
| Sep 29, 2025 | 2.26 | 2.39 | 2.13 | 2.36 | 2.36 | 5.83% | 658,563 |
| Sep 26, 2025 | 2.23 | 2.26 | 2.16 | 2.23 | 2.23 | 1.36% | 92,026 |
| Sep 25, 2025 | 2.23 | 2.25 | 2.16 | 2.20 | 2.20 | -1.35% | 58,016 |
| Sep 24, 2025 | 2.17 | 2.24 | 2.15 | 2.23 | 2.23 | 2.76% | 41,200 |
| Sep 23, 2025 | 2.25 | 2.26 | 2.13 | 2.17 | 2.17 | -3.13% | 118,188 |
| Sep 22, 2025 | 2.18 | 2.24 | 2.13 | 2.24 | 2.24 | 8.21% | 113,340 |
| Sep 19, 2025 | 2.09 | 2.13 | 2.03 | 2.07 | 2.07 | -1.90% | 104,264 |
| Sep 18, 2025 | 2.06 | 2.13 | 2.03 | 2.11 | 2.11 | - | 101,383 |
| Sep 17, 2025 | 2.17 | 2.17 | 2.08 | 2.11 | 2.11 | -2.31% | 53,041 |
| Sep 16, 2025 | 2.19 | 2.19 | 2.11 | 2.16 | 2.16 | 1.41% | 66,735 |
| Sep 15, 2025 | 2.13 | 2.20 | 2.06 | 2.13 | 2.13 | -2.29% | 108,086 |
| Sep 12, 2025 | 2.26 | 2.32 | 2.15 | 2.18 | 2.18 | -6.03% | 115,927 |
| Sep 11, 2025 | 2.36 | 2.47 | 2.30 | 2.32 | 2.32 | -6.07% | 113,956 |
| Sep 10, 2025 | 2.57 | 2.57 | 2.33 | 2.47 | 2.47 | 1.23% | 236,651 |
| Sep 9, 2025 | 2.12 | 2.46 | 2.11 | 2.44 | 2.44 | 15.09% | 361,703 |
| Sep 8, 2025 | 2.09 | 2.15 | 2.01 | 2.12 | 2.12 | 3.92% | 129,824 |
| Sep 5, 2025 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 30,810 |
| Sep 4, 2025 | 2.04 | 2.08 | 1.99 | 2.06 | 2.06 | -0.96% | 83,869 |
| Sep 3, 2025 | 2.05 | 2.11 | 1.99 | 2.08 | 2.08 | -1.89% | 145,592 |
| Sep 2, 2025 | 1.97 | 2.13 | 1.96 | 2.12 | 2.12 | 7.61% | 445,340 |
| Aug 29, 2025 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.51% | 34,591 |
| Aug 28, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -2.46% | 75,702 |
| Aug 27, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -0.49% | 94,782 |
| Aug 26, 2025 | 2.04 | 2.05 | 2.00 | 2.04 | 2.04 | 2.51% | 56,695 |
| Aug 25, 2025 | 2.03 | 2.06 | 1.99 | 1.99 | 1.99 | -4.78% | 99,394 |
| Aug 22, 2025 | 2.12 | 2.12 | 2.00 | 2.09 | 2.09 | 0.97% | 120,358 |
| Aug 21, 2025 | 2.04 | 2.09 | 1.96 | 2.07 | 2.07 | 1.97% | 136,551 |
| Aug 20, 2025 | 2.04 | 2.07 | 1.91 | 2.03 | 2.03 | 1.00% | 136,835 |
| Aug 19, 2025 | 2.13 | 2.13 | 2.00 | 2.01 | 2.01 | -6.51% | 283,761 |