Skip to main content
logo
Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
2.420
+0.070 (2.98%)
At close: Oct 8, 2025, 4:00 PM EDT
2.380
-0.040 (-1.66%)
After-hours: Oct 8, 2025, 7:07 PM EDT

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.372.452.332.422.422.98%104,222
Oct 7, 20252.332.352.302.352.35-0.42%57,739
Oct 6, 20252.262.372.262.362.36-1.26%90,829
Oct 3, 20252.412.452.332.392.39-77,755
Oct 2, 20252.422.422.302.392.39-1.24%118,492
Oct 1, 20252.402.482.382.422.42-2.42%76,847
Sep 30, 20252.562.562.322.482.485.08%552,442
Sep 29, 20252.262.392.132.362.365.83%658,563
Sep 26, 20252.232.262.162.232.231.36%92,026
Sep 25, 20252.232.252.162.202.20-1.35%58,016
Sep 24, 20252.172.242.152.232.232.76%41,200
Sep 23, 20252.252.262.132.172.17-3.13%118,188
Sep 22, 20252.182.242.132.242.248.21%113,340
Sep 19, 20252.092.132.032.072.07-1.90%104,264
Sep 18, 20252.062.132.032.112.11-101,383
Sep 17, 20252.172.172.082.112.11-2.31%53,041
Sep 16, 20252.192.192.112.162.161.41%66,735
Sep 15, 20252.132.202.062.132.13-2.29%108,086
Sep 12, 20252.262.322.152.182.18-6.03%115,927
Sep 11, 20252.362.472.302.322.32-6.07%113,956
Sep 10, 20252.572.572.332.472.471.23%236,651
Sep 9, 20252.122.462.112.442.4415.09%361,703
Sep 8, 20252.092.152.012.122.123.92%129,824
Sep 5, 20252.032.042.002.042.04-0.97%30,810
Sep 4, 20252.042.081.992.062.06-0.96%83,869
Sep 3, 20252.052.111.992.082.08-1.89%145,592
Sep 2, 20251.972.131.962.122.127.61%445,340
Aug 29, 20252.012.011.961.971.97-0.51%34,591
Aug 28, 20252.062.061.981.981.98-2.46%75,702
Aug 27, 20252.072.072.002.032.03-0.49%94,782
Aug 26, 20252.042.052.002.042.042.51%56,695
Aug 25, 20252.032.061.991.991.99-4.78%99,394
Aug 22, 20252.122.122.002.092.090.97%120,358
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