Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
0.9201
+0.0633 (7.39%)
At close: Feb 6, 2026, 4:00 PM EST
0.9200
-0.0001 (-0.01%)
After-hours: Feb 6, 2026, 6:44 PM EST
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.84 | 0.93 | 0.84 | 0.92 | 0.92 | 7.39% | 123,557 |
| Feb 5, 2026 | 0.91 | 0.92 | 0.81 | 0.86 | 0.86 | -7.37% | 423,239 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -5.48% | 318,895 |
| Feb 3, 2026 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | -0.86% | 154,881 |
| Feb 2, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -2.27% | 275,334 |
| Jan 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 238,245 |
| Jan 29, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 183,842 |
| Jan 28, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 130,539 |
| Jan 27, 2026 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 218,746 |
| Jan 26, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 184,118 |
| Jan 23, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 198,179 |
| Jan 22, 2026 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 3.85% | 306,072 |
| Jan 21, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -3.70% | 382,911 |
| Jan 20, 2026 | 1.10 | 1.22 | 1.01 | 1.08 | 1.08 | -5.26% | 1,358,950 |
| Jan 16, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 134,240 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 135,677 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 239,788 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 116,255 |
| Jan 12, 2026 | 1.18 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 241,286 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 138,202 |
| Jan 8, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 183,179 |
| Jan 7, 2026 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 5.22% | 429,561 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 452,657 |
| Jan 5, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 7.34% | 1,558,537 |
| Jan 2, 2026 | 1.05 | 1.10 | 1.02 | 1.09 | 1.09 | 3.81% | 381,715 |
| Dec 31, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 290,748 |
| Dec 30, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 302,824 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 229,638 |
| Dec 26, 2025 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 2.86% | 201,209 |
| Dec 24, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 96,025 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -6.36% | 1,178,657 |
| Dec 22, 2025 | 1.08 | 1.18 | 1.08 | 1.10 | 1.10 | 2.80% | 397,190 |
| Dec 19, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | 0.94% | 422,173 |
| Dec 18, 2025 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | -0.93% | 324,924 |
| Dec 17, 2025 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | -0.93% | 210,062 |
| Dec 16, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 187,883 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 120,567 |
| Dec 12, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 183,973 |
| Dec 11, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 123,294 |
| Dec 10, 2025 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 1.74% | 222,895 |
| Dec 9, 2025 | 1.16 | 1.17 | 1.07 | 1.15 | 1.15 | 1.77% | 696,651 |
| Dec 8, 2025 | 1.31 | 1.31 | 1.12 | 1.13 | 1.13 | -13.74% | 1,006,961 |
| Dec 5, 2025 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -2.96% | 283,111 |
| Dec 4, 2025 | 1.29 | 1.37 | 1.26 | 1.35 | 1.35 | 4.65% | 378,418 |
| Dec 3, 2025 | 1.22 | 1.32 | 1.19 | 1.29 | 1.29 | 4.88% | 703,176 |
| Dec 2, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 287,030 |
| Dec 1, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 143,557 |
| Nov 28, 2025 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 2.44% | 92,077 |
| Nov 26, 2025 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 374,904 |
| Nov 25, 2025 | 1.15 | 1.24 | 1.13 | 1.20 | 1.20 | 3.45% | 364,490 |