Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.230
-0.070 (-5.38%)
At close: Apr 1, 2025, 4:00 PM
1.279
+0.049 (3.99%)
After-hours: Apr 1, 2025, 4:34 PM EDT
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.31 | 1.31 | 1.22 | 1.22 | - | -6.15% | 45,668 |
| Mar 31, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 51,311 |
| Mar 28, 2025 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 77,489 |
| Mar 27, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | 0.69% | 32,035 |
| Mar 26, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.31% | 25,153 |
| Mar 25, 2025 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | 0.38% | 100,090 |
| Mar 24, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 42,068 |
| Mar 21, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 102,845 |
| Mar 20, 2025 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 51,021 |
| Mar 19, 2025 | 1.39 | 1.39 | 1.29 | 1.35 | 1.35 | -2.88% | 102,236 |
| Mar 18, 2025 | 1.37 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 55,509 |
| Mar 17, 2025 | 1.33 | 1.40 | 1.30 | 1.36 | 1.36 | 5.43% | 72,843 |
| Mar 14, 2025 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -3.01% | 144,254 |
| Mar 13, 2025 | 1.36 | 1.44 | 1.32 | 1.33 | 1.33 | -1.48% | 198,210 |
| Mar 12, 2025 | 1.31 | 1.37 | 1.24 | 1.35 | 1.35 | 3.85% | 131,224 |
| Mar 11, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 74,053 |
| Mar 10, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 55,008 |
| Mar 7, 2025 | 1.36 | 1.37 | 1.26 | 1.30 | 1.30 | -2.99% | 95,171 |
| Mar 6, 2025 | 1.32 | 1.40 | 1.30 | 1.34 | 1.34 | -3.60% | 146,910 |
| Mar 5, 2025 | 1.36 | 1.44 | 1.30 | 1.39 | 1.39 | 5.30% | 264,436 |
| Mar 4, 2025 | 1.33 | 1.35 | 1.22 | 1.32 | 1.32 | - | 193,279 |
| Mar 3, 2025 | 1.40 | 1.43 | 1.31 | 1.32 | 1.32 | -7.04% | 140,987 |
| Feb 28, 2025 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -0.70% | 95,937 |
| Feb 27, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | 1.43 | -4.03% | 100,497 |
| Feb 26, 2025 | 1.42 | 1.52 | 1.42 | 1.49 | 1.49 | 1.36% | 110,771 |
| Feb 25, 2025 | 1.56 | 1.61 | 1.43 | 1.47 | 1.47 | -6.37% | 293,457 |
| Feb 24, 2025 | 1.66 | 1.69 | 1.56 | 1.57 | 1.57 | -5.99% | 167,419 |
| Feb 21, 2025 | 1.73 | 1.74 | 1.65 | 1.67 | 1.67 | -2.91% | 82,888 |
| Feb 20, 2025 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -1.15% | 104,928 |
| Feb 19, 2025 | 1.65 | 1.78 | 1.64 | 1.74 | 1.74 | 2.35% | 201,972 |
| Feb 18, 2025 | 1.77 | 1.84 | 1.67 | 1.70 | 1.70 | -6.08% | 305,822 |
| Feb 14, 2025 | 1.83 | 1.88 | 1.79 | 1.81 | 1.81 | 1.12% | 257,846 |
| Feb 13, 2025 | 1.80 | 1.86 | 1.76 | 1.79 | 1.79 | -2.19% | 170,273 |
| Feb 12, 2025 | 1.91 | 1.91 | 1.77 | 1.83 | 1.83 | 2.81% | 172,557 |
| Feb 11, 2025 | 1.78 | 1.84 | 1.75 | 1.78 | 1.78 | - | 219,553 |
| Feb 10, 2025 | 1.92 | 1.92 | 1.78 | 1.78 | 1.78 | -5.82% | 420,329 |
| Feb 7, 2025 | 2.06 | 2.06 | 1.88 | 1.89 | 1.89 | -6.90% | 456,722 |
| Feb 6, 2025 | 2.05 | 2.07 | 1.99 | 2.03 | 2.03 | 2.01% | 197,719 |
| Feb 5, 2025 | 2.01 | 2.05 | 1.93 | 1.99 | 1.99 | -2.45% | 439,606 |
| Feb 4, 2025 | 2.11 | 2.18 | 2.02 | 2.04 | 2.04 | - | 484,512 |
| Feb 3, 2025 | 2.00 | 2.11 | 1.92 | 2.04 | 2.04 | -0.97% | 518,131 |
| Jan 31, 2025 | 2.26 | 2.27 | 2.05 | 2.06 | 2.06 | -7.21% | 834,767 |
| Jan 30, 2025 | 2.14 | 2.35 | 2.09 | 2.22 | 2.22 | -2.63% | 804,486 |
| Jan 29, 2025 | 2.55 | 2.63 | 2.22 | 2.28 | 2.28 | -10.59% | 2,270,266 |
| Jan 28, 2025 | 2.24 | 2.86 | 2.00 | 2.55 | 2.55 | 26.24% | 10,419,493 |
| Jan 27, 2025 | 2.06 | 2.23 | 1.93 | 2.02 | 2.02 | -8.60% | 718,939 |
| Jan 24, 2025 | 2.27 | 2.39 | 2.20 | 2.21 | 2.21 | -5.56% | 539,534 |
| Jan 23, 2025 | 2.23 | 2.37 | 2.15 | 2.34 | 2.34 | 2.18% | 670,296 |
| Jan 22, 2025 | 2.35 | 2.49 | 2.20 | 2.29 | 2.29 | -7.66% | 1,017,248 |
| Jan 21, 2025 | 2.77 | 2.80 | 2.45 | 2.48 | 2.48 | -10.47% | 1,428,769 |