Skip to main content
Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.670
-0.050 (-2.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.731.741.651.671.67-2.91%82,888
Feb 20, 20251.731.751.691.721.72-1.15%104,928
Feb 19, 20251.651.781.641.741.742.35%201,972
Feb 18, 20251.771.841.671.701.70-6.08%305,822
Feb 14, 20251.831.881.791.811.811.12%257,846
Feb 13, 20251.801.861.761.791.79-2.19%170,273
Feb 12, 20251.911.911.771.831.832.81%172,557
Feb 11, 20251.781.841.751.781.78-219,553
Feb 10, 20251.921.921.781.781.78-5.82%420,329
Feb 7, 20252.062.061.881.891.89-6.90%456,722
Feb 6, 20252.052.071.992.032.032.01%197,719
Feb 5, 20252.012.051.931.991.99-2.45%439,606
Feb 4, 20252.112.182.022.042.04-484,512
Feb 3, 20252.002.111.922.042.04-0.97%518,131
Jan 31, 20252.262.272.052.062.06-7.21%834,767
Jan 30, 20252.142.352.092.222.22-2.63%804,486
Jan 29, 20252.552.632.222.282.28-10.59%2,270,266
Jan 28, 20252.242.862.002.552.5526.24%10,419,493
Jan 27, 20252.062.231.932.022.02-8.60%718,939
Jan 24, 20252.272.392.202.212.21-5.56%539,534
Jan 23, 20252.232.372.152.342.342.18%670,296
Jan 22, 20252.352.492.202.292.29-7.66%1,017,248
Jan 21, 20252.772.802.452.482.48-10.47%1,428,769
Jan 17, 20252.762.892.612.772.77-4.81%2,110,154
Jan 16, 20252.744.532.412.912.919.40%51,408,769
Jan 15, 20253.003.002.522.662.66-25.70%4,252,312
Jan 14, 20253.844.773.143.583.58-45.76%11,228,197
Jan 13, 20254.169.794.116.606.60290.53%281,979,243
Jan 10, 20251.691.701.611.691.69-51,466
Jan 8, 20251.801.801.651.691.69-6.63%97,426
Jan 7, 20251.881.881.731.811.81-1.63%79,767
Jan 6, 20251.972.041.841.841.84-6.60%181,973
Jan 3, 20251.922.021.911.971.973.68%159,435
Jan 2, 20251.811.991.811.901.905.56%278,192
Dec 31, 20241.931.931.761.801.80-5.26%75,226
Dec 30, 20241.851.911.811.901.90-1.55%110,077
Dec 27, 20241.992.011.751.931.93-7.66%256,089
Dec 26, 20242.002.171.902.092.09-5.00%381,123
Dec 24, 20242.142.432.052.202.20-1.35%523,787
Dec 23, 20242.682.971.912.232.2326.70%11,139,360
Dec 20, 20241.651.811.571.761.761.15%348,384
Dec 19, 20242.823.001.531.741.74-30.68%6,017,551
Dec 18, 20242.722.822.502.512.51-7.04%21,717
Dec 17, 20242.892.892.582.702.70-4.93%13,970
Dec 16, 20242.822.912.712.842.841.07%34,561
Dec 13, 20242.822.912.752.812.81-2.12%37,012
Dec 12, 20242.793.112.752.872.876.33%83,054
Dec 11, 20242.852.872.652.702.70-3.91%26,927
Dec 10, 20242.742.812.682.812.812.93%31,125
Dec 9, 20242.842.882.712.732.73-3.87%16,971
Dec 6, 20242.862.862.612.842.844.80%33,582
Dec 5, 20242.992.992.672.712.71-8.75%16,822
Dec 4, 20242.852.972.752.972.973.85%25,812
Dec 3, 20242.932.932.732.862.86-2.05%24,898
Dec 2, 20242.902.942.722.922.927.35%41,925
Nov 29, 20242.642.802.642.722.723.23%40,126
Nov 27, 20242.552.672.452.642.644.98%42,704
Nov 26, 20242.542.542.472.512.512.45%8,488
Nov 25, 20242.572.572.422.452.45-0.81%34,495
Nov 22, 20242.582.582.402.472.47-2.37%14,969
Nov 21, 20242.382.552.362.532.536.30%32,863
Nov 20, 20242.552.552.272.382.38-6.74%40,958
Nov 19, 20242.232.662.232.552.5512.42%273,446
Nov 18, 20242.222.302.182.272.272.71%15,205
Nov 15, 20242.452.452.172.212.21-0.90%51,032
Nov 14, 20242.442.472.212.232.23-5.11%31,234
Nov 13, 20242.602.642.342.352.35-8.20%24,996
Nov 12, 20242.612.702.552.562.56-1.92%18,870
Nov 11, 20242.963.002.492.612.61-11.53%128,144
Nov 8, 20243.353.362.932.952.95-9.23%45,133
Nov 7, 20243.303.703.073.253.25-0.31%111,592
Nov 6, 20243.263.263.113.263.26-25,966
Nov 5, 20243.203.333.053.263.261.56%24,604
Nov 4, 20243.183.213.073.213.212.88%5,361
Nov 1, 20242.983.202.953.123.124.70%19,467
Oct 31, 20243.113.222.912.982.98-5.40%34,082
Oct 30, 20243.353.353.063.153.15-4.26%72,842
Oct 29, 20243.073.302.913.293.299.30%76,498
Oct 28, 20242.893.092.893.013.013.44%10,583
Oct 25, 20243.003.042.712.912.91-1.69%25,775
Oct 24, 20242.973.172.952.962.961.02%28,201
Oct 23, 20243.043.052.922.932.93-6.39%26,220
Oct 22, 20243.163.293.043.133.13-1.57%25,615
Oct 21, 20243.013.252.983.183.189.28%42,633
Oct 18, 20242.793.002.702.912.919.81%78,081
Oct 17, 20243.213.332.652.652.65-18.46%97,048
Oct 16, 20243.013.882.863.253.2517.75%1,083,277
Oct 15, 20242.732.862.602.762.762.60%26,773
Oct 14, 20242.602.702.562.692.690.37%11,121
Oct 11, 20242.582.702.422.682.685.10%19,574
Oct 10, 20242.892.922.532.552.55-11.76%94,980
Oct 9, 20242.902.992.802.892.892.85%14,438
Oct 8, 20243.003.042.732.812.81-2.77%31,194
Oct 7, 20243.083.172.652.892.89-6.17%533,172
Oct 4, 20243.173.263.083.083.08-2.53%36,572
Oct 3, 20243.183.283.163.163.16-0.63%14,924
Oct 2, 20243.413.473.153.183.18-6.47%23,893
Oct 1, 20243.413.613.383.403.40-1.45%15,721
Sep 30, 20243.613.743.453.453.45-1.43%31,780
Sep 27, 20243.573.613.463.503.50-1.96%20,353