Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
2.330
-0.050 (-2.10%)
At close: Aug 1, 2025, 4:00 PM
2.310
-0.020 (-0.86%)
After-hours: Aug 1, 2025, 6:43 PM EDT
Phio Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.41 | 2.41 | 2.27 | 2.33 | 2.33 | -2.10% | 220,977 |
Jul 31, 2025 | 2.39 | 2.52 | 2.32 | 2.38 | 2.38 | -2.06% | 284,523 |
Jul 30, 2025 | 2.48 | 2.55 | 2.41 | 2.43 | 2.43 | -4.33% | 226,594 |
Jul 29, 2025 | 2.41 | 2.70 | 2.40 | 2.54 | 2.54 | 0.40% | 558,337 |
Jul 28, 2025 | 2.61 | 2.69 | 2.46 | 2.53 | 2.53 | -7.66% | 1,035,154 |
Jul 25, 2025 | 3.02 | 3.48 | 2.51 | 2.74 | 2.74 | 9.16% | 49,543,019 |
Jul 24, 2025 | 2.55 | 2.58 | 2.48 | 2.51 | 2.51 | -1.18% | 74,094 |
Jul 23, 2025 | 2.54 | 2.57 | 2.40 | 2.54 | 2.54 | 0.79% | 97,934 |
Jul 22, 2025 | 2.40 | 2.54 | 2.35 | 2.52 | 2.52 | 5.44% | 78,263 |
Jul 21, 2025 | 2.50 | 2.52 | 2.35 | 2.39 | 2.39 | -2.45% | 124,636 |
Jul 18, 2025 | 2.42 | 2.49 | 2.40 | 2.45 | 2.45 | 0.82% | 117,122 |
Jul 17, 2025 | 2.36 | 2.43 | 2.36 | 2.43 | 2.43 | 2.10% | 64,221 |
Jul 16, 2025 | 2.39 | 2.43 | 2.34 | 2.38 | 2.38 | - | 48,223 |
Jul 15, 2025 | 2.41 | 2.41 | 2.33 | 2.38 | 2.38 | -1.24% | 59,668 |
Jul 14, 2025 | 2.34 | 2.45 | 2.32 | 2.41 | 2.41 | 4.33% | 64,681 |
Jul 11, 2025 | 2.44 | 2.44 | 2.31 | 2.31 | 2.31 | -5.52% | 128,884 |
Jul 10, 2025 | 2.51 | 2.51 | 2.40 | 2.45 | 2.45 | -1.81% | 61,914 |
Jul 9, 2025 | 2.49 | 2.53 | 2.45 | 2.49 | 2.49 | -0.40% | 75,119 |
Jul 8, 2025 | 2.55 | 2.62 | 2.40 | 2.50 | 2.50 | -1.96% | 184,565 |
Jul 7, 2025 | 2.44 | 2.60 | 2.34 | 2.55 | 2.55 | 6.25% | 286,333 |
Jul 3, 2025 | 2.49 | 2.49 | 2.33 | 2.40 | 2.40 | -3.23% | 84,045 |
Jul 2, 2025 | 2.45 | 2.48 | 2.42 | 2.48 | 2.48 | - | 137,818 |
Jul 1, 2025 | 2.37 | 2.53 | 2.30 | 2.48 | 2.48 | 5.53% | 232,450 |
Jun 30, 2025 | 2.16 | 2.36 | 2.16 | 2.35 | 2.35 | 8.29% | 168,989 |
Jun 27, 2025 | 2.25 | 2.26 | 2.15 | 2.17 | 2.17 | -1.81% | 97,814 |
Jun 26, 2025 | 2.27 | 2.29 | 2.15 | 2.21 | 2.21 | 1.84% | 202,881 |
Jun 25, 2025 | 2.27 | 2.30 | 2.11 | 2.17 | 2.17 | -1.81% | 1,083,063 |
Jun 24, 2025 | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | 1.38% | 92,313 |
Jun 23, 2025 | 2.22 | 2.26 | 2.16 | 2.18 | 2.18 | -3.75% | 121,009 |
Jun 20, 2025 | 2.36 | 2.36 | 2.20 | 2.27 | 2.27 | -4.03% | 171,614 |
Jun 18, 2025 | 2.37 | 2.43 | 2.30 | 2.36 | 2.36 | -1.67% | 173,735 |
Jun 17, 2025 | 2.45 | 2.50 | 2.33 | 2.40 | 2.40 | -3.23% | 78,796 |
Jun 16, 2025 | 2.27 | 2.50 | 2.24 | 2.48 | 2.48 | 9.25% | 162,810 |
Jun 13, 2025 | 2.41 | 2.48 | 2.20 | 2.27 | 2.27 | -8.10% | 263,189 |
Jun 12, 2025 | 2.56 | 2.65 | 2.43 | 2.47 | 2.47 | -3.14% | 240,023 |
Jun 11, 2025 | 2.49 | 2.68 | 2.47 | 2.55 | 2.55 | 3.24% | 266,108 |
Jun 10, 2025 | 2.67 | 2.72 | 2.37 | 2.47 | 2.47 | -11.47% | 536,711 |
Jun 9, 2025 | 3.10 | 3.25 | 2.66 | 2.79 | 2.79 | -5.74% | 1,008,651 |
Jun 6, 2025 | 2.54 | 3.19 | 2.53 | 2.96 | 2.96 | 20.33% | 2,072,725 |
Jun 5, 2025 | 2.36 | 2.74 | 2.21 | 2.46 | 2.46 | 17.14% | 6,928,768 |
Jun 4, 2025 | 2.09 | 2.15 | 2.06 | 2.10 | 2.10 | 0.48% | 179,148 |
Jun 3, 2025 | 2.05 | 2.10 | 2.00 | 2.09 | 2.09 | 1.95% | 132,391 |
Jun 2, 2025 | 1.96 | 2.06 | 1.96 | 2.05 | 2.05 | 2.50% | 140,986 |
May 30, 2025 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -1.96% | 136,481 |
May 29, 2025 | 2.05 | 2.08 | 1.95 | 2.04 | 2.04 | 2.00% | 207,079 |
May 28, 2025 | 1.77 | 2.04 | 1.74 | 2.00 | 2.00 | 16.96% | 838,953 |
May 27, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 86,058 |
May 23, 2025 | 1.86 | 1.86 | 1.71 | 1.75 | 1.75 | -4.89% | 187,353 |
May 22, 2025 | 1.80 | 1.84 | 1.72 | 1.84 | 1.84 | 2.79% | 144,290 |
May 21, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -2.19% | 190,947 |