Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
2.470
-0.080 (-3.14%)
At close: Jun 12, 2025, 4:00 PM
2.400
-0.070 (-2.83%)
Pre-market: Jun 13, 2025, 7:00 AM EDT
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.56 | 2.65 | 2.43 | 2.47 | 2.47 | -3.14% | 240,023 |
| Jun 11, 2025 | 2.49 | 2.68 | 2.47 | 2.55 | 2.55 | 3.24% | 266,108 |
| Jun 10, 2025 | 2.67 | 2.72 | 2.37 | 2.47 | 2.47 | -11.47% | 536,711 |
| Jun 9, 2025 | 3.10 | 3.25 | 2.66 | 2.79 | 2.79 | -5.74% | 1,008,651 |
| Jun 6, 2025 | 2.54 | 3.19 | 2.53 | 2.96 | 2.96 | 20.33% | 2,072,725 |
| Jun 5, 2025 | 2.36 | 2.74 | 2.21 | 2.46 | 2.46 | 17.14% | 6,928,768 |
| Jun 4, 2025 | 2.09 | 2.15 | 2.06 | 2.10 | 2.10 | 0.48% | 179,148 |
| Jun 3, 2025 | 2.05 | 2.10 | 2.00 | 2.09 | 2.09 | 1.95% | 132,391 |
| Jun 2, 2025 | 1.96 | 2.06 | 1.96 | 2.05 | 2.05 | 2.50% | 140,986 |
| May 30, 2025 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -1.96% | 136,481 |
| May 29, 2025 | 2.05 | 2.08 | 1.95 | 2.04 | 2.04 | 2.00% | 207,079 |
| May 28, 2025 | 1.77 | 2.04 | 1.74 | 2.00 | 2.00 | 16.96% | 838,953 |
| May 27, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 86,058 |
| May 23, 2025 | 1.86 | 1.86 | 1.71 | 1.75 | 1.75 | -4.89% | 187,353 |
| May 22, 2025 | 1.80 | 1.84 | 1.72 | 1.84 | 1.84 | 2.79% | 144,290 |
| May 21, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -2.19% | 190,947 |
| May 20, 2025 | 1.84 | 1.86 | 1.78 | 1.83 | 1.83 | - | 78,658 |
| May 19, 2025 | 1.82 | 1.84 | 1.75 | 1.83 | 1.83 | -0.54% | 109,625 |
| May 16, 2025 | 1.76 | 1.84 | 1.71 | 1.84 | 1.84 | 3.37% | 150,591 |
| May 15, 2025 | 1.84 | 1.86 | 1.77 | 1.78 | 1.78 | -4.30% | 194,622 |
| May 14, 2025 | 1.86 | 1.90 | 1.81 | 1.86 | 1.86 | -2.11% | 188,268 |
| May 13, 2025 | 1.75 | 2.09 | 1.75 | 1.90 | 1.90 | 4.97% | 1,695,676 |
| May 12, 2025 | 1.76 | 1.87 | 1.75 | 1.81 | 1.81 | 2.84% | 218,508 |
| May 9, 2025 | 1.76 | 1.81 | 1.70 | 1.76 | 1.76 | -2.22% | 338,979 |
| May 8, 2025 | 1.96 | 1.96 | 1.78 | 1.80 | 1.80 | -11.76% | 723,190 |
| May 7, 2025 | 1.78 | 2.16 | 1.76 | 2.04 | 2.04 | 18.60% | 11,459,725 |
| May 6, 2025 | 1.86 | 1.86 | 1.68 | 1.72 | 1.72 | -8.51% | 244,252 |
| May 5, 2025 | 2.00 | 2.00 | 1.84 | 1.88 | 1.88 | -4.08% | 145,116 |
| May 2, 2025 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 3.70% | 171,045 |
| May 1, 2025 | 2.01 | 2.01 | 1.89 | 1.89 | 1.89 | -1.56% | 147,922 |
| Apr 30, 2025 | 1.95 | 2.04 | 1.82 | 1.92 | 1.92 | -3.03% | 205,035 |
| Apr 29, 2025 | 2.16 | 2.18 | 1.95 | 1.98 | 1.98 | -7.48% | 241,152 |
| Apr 28, 2025 | 2.03 | 2.14 | 2.01 | 2.14 | 2.14 | 4.90% | 217,541 |
| Apr 25, 2025 | 2.21 | 2.30 | 1.97 | 2.04 | 2.04 | -8.52% | 444,978 |
| Apr 24, 2025 | 2.07 | 2.50 | 2.07 | 2.23 | 2.23 | 9.31% | 706,127 |
| Apr 23, 2025 | 2.47 | 2.50 | 2.00 | 2.04 | 2.04 | -18.73% | 974,920 |
| Apr 22, 2025 | 2.77 | 2.91 | 2.50 | 2.51 | 2.51 | -11.31% | 757,380 |
| Apr 21, 2025 | 2.71 | 2.85 | 2.58 | 2.83 | 2.83 | 3.66% | 661,478 |
| Apr 17, 2025 | 2.71 | 3.05 | 2.70 | 2.73 | 2.73 | 1.11% | 1,636,813 |
| Apr 16, 2025 | 2.35 | 2.94 | 2.35 | 2.70 | 2.70 | 11.11% | 2,520,662 |
| Apr 15, 2025 | 2.18 | 3.13 | 2.18 | 2.43 | 2.43 | 10.45% | 4,597,882 |
| Apr 14, 2025 | 1.75 | 2.24 | 1.75 | 2.20 | 2.20 | 26.44% | 2,746,812 |
| Apr 11, 2025 | 1.58 | 1.87 | 1.55 | 1.74 | 1.74 | 5.45% | 2,552,234 |
| Apr 10, 2025 | 1.72 | 1.76 | 1.45 | 1.65 | 1.65 | 7.14% | 5,763,892 |
| Apr 9, 2025 | 2.14 | 2.73 | 1.33 | 1.54 | 1.54 | 52.48% | 151,485,901 |
| Apr 8, 2025 | 1.07 | 1.09 | 0.97 | 1.01 | 1.01 | -1.94% | 121,864 |
| Apr 7, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -3.74% | 81,302 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -8.55% | 159,981 |
| Apr 3, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 90,573 |
| Apr 2, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 87,012 |