Skip to main content
logo
Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
2.090
+0.020 (0.97%)
At close: Aug 22, 2025, 4:00 PM
2.050
-0.040 (-1.91%)
After-hours: Aug 22, 2025, 7:49 PM EDT

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.122.122.002.09-0.97%119,998
Aug 21, 20252.042.091.962.072.071.97%136,551
Aug 20, 20252.042.071.912.032.031.00%136,835
Aug 19, 20252.132.132.002.012.01-6.51%283,761
Aug 18, 20252.182.202.092.152.15-1.38%67,553
Aug 15, 20252.052.262.052.182.18-0.46%173,048
Aug 14, 20252.252.292.122.192.19-138,297
Aug 13, 20252.102.242.052.192.192.34%169,161
Aug 12, 20252.172.182.032.142.140.47%136,855
Aug 11, 20252.222.262.092.132.13-5.33%194,443
Aug 8, 20252.242.282.202.252.25-170,993
Aug 7, 20252.262.322.192.252.25-3.43%161,551
Aug 6, 20252.302.362.262.332.33-0.85%122,819
Aug 5, 20252.472.472.312.352.35-0.84%162,091
Aug 4, 20252.362.392.282.372.371.72%125,016
Aug 1, 20252.412.412.272.332.33-2.10%220,977
Jul 31, 20252.392.522.322.382.38-2.06%284,523
Jul 30, 20252.482.552.412.432.43-4.33%226,594
Jul 29, 20252.412.702.402.542.540.40%558,337
Jul 28, 20252.612.692.462.532.53-7.66%1,035,154
Jul 25, 20253.023.482.512.742.749.16%49,543,019
Jul 24, 20252.552.582.482.512.51-1.18%74,094
Jul 23, 20252.542.572.402.542.540.79%97,934
Jul 22, 20252.402.542.352.522.525.44%78,263
Jul 21, 20252.502.522.352.392.39-2.45%124,636
Jul 18, 20252.422.492.402.452.450.82%117,122
Jul 17, 20252.362.432.362.432.432.10%64,221
Jul 16, 20252.392.432.342.382.38-48,223
Jul 15, 20252.412.412.332.382.38-1.24%59,668
Jul 14, 20252.342.452.322.412.414.33%64,681
Jul 11, 20252.442.442.312.312.31-5.52%128,884
Jul 10, 20252.512.512.402.452.45-1.81%61,914
Jul 9, 20252.492.532.452.492.49-0.40%75,119
Jul 8, 20252.552.622.402.502.50-1.96%184,565
Jul 7, 20252.442.602.342.552.556.25%286,333
Jul 3, 20252.492.492.332.402.40-3.23%84,045
Jul 2, 20252.452.482.422.482.48-137,818
Jul 1, 20252.372.532.302.482.485.53%232,450
Jun 30, 20252.162.362.162.352.358.29%168,989
Jun 27, 20252.252.262.152.172.17-1.81%97,814
Jun 26, 20252.272.292.152.212.211.84%202,881
Jun 25, 20252.272.302.112.172.17-1.81%1,083,063
Jun 24, 20252.192.232.182.212.211.38%92,313
Jun 23, 20252.222.262.162.182.18-3.75%121,009
Jun 20, 20252.362.362.202.272.27-4.03%171,614
Jun 18, 20252.372.432.302.362.36-1.67%173,735
Jun 17, 20252.452.502.332.402.40-3.23%78,796
Jun 16, 20252.272.502.242.482.489.25%162,810
Jun 13, 20252.412.482.202.272.27-8.10%263,189
Jun 12, 20252.562.652.432.472.47-3.14%240,023