Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
2.050
-0.180 (-8.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.212.301.972.042.04-8.52%444,231
Apr 24, 20252.072.502.072.232.239.31%706,127
Apr 23, 20252.472.502.002.042.04-18.73%974,920
Apr 22, 20252.772.912.502.512.51-11.31%757,380
Apr 21, 20252.712.852.582.832.833.66%661,478
Apr 17, 20252.713.052.702.732.731.11%1,636,813
Apr 16, 20252.352.942.352.702.7011.11%2,520,662
Apr 15, 20252.183.132.182.432.4310.45%4,597,882
Apr 14, 20251.752.241.752.202.2026.44%2,746,812
Apr 11, 20251.581.871.551.741.745.45%2,552,234
Apr 10, 20251.721.761.451.651.657.14%5,763,892
Apr 9, 20252.142.731.331.541.5452.48%151,485,901
Apr 8, 20251.071.090.971.011.01-1.94%121,864
Apr 7, 20251.101.101.001.031.03-3.74%81,302
Apr 4, 20251.161.161.051.071.07-8.55%159,981
Apr 3, 20251.211.211.151.171.17-3.31%90,573
Apr 2, 20251.261.261.201.211.21-1.63%87,012
Apr 1, 20251.311.311.221.231.23-5.38%89,069
Mar 31, 20251.291.321.261.301.300.78%51,311
Mar 28, 20251.331.341.261.291.29-1.53%77,489
Mar 27, 20251.321.331.301.311.310.69%32,035
Mar 26, 20251.301.321.281.301.30-0.31%25,153
Mar 25, 20251.371.371.291.311.310.38%100,090
Mar 24, 20251.321.321.281.301.300.78%42,068
Mar 21, 20251.341.341.281.291.29-3.01%102,845
Mar 20, 20251.351.371.311.331.33-1.48%51,021
Mar 19, 20251.391.391.291.351.35-2.88%102,236
Mar 18, 20251.371.401.321.391.392.21%55,509
Mar 17, 20251.331.401.301.361.365.43%72,843
Mar 14, 20251.351.361.281.291.29-3.01%144,254
Mar 13, 20251.361.441.321.331.33-1.48%198,210
Mar 12, 20251.311.371.241.351.353.85%131,224
Mar 11, 20251.291.331.261.301.300.78%74,053
Mar 10, 20251.291.331.271.291.29-0.77%55,008
Mar 7, 20251.361.371.261.301.30-2.99%95,171
Mar 6, 20251.321.401.301.341.34-3.60%146,910
Mar 5, 20251.361.441.301.391.395.30%264,436
Mar 4, 20251.331.351.221.321.32-193,279
Mar 3, 20251.401.431.311.321.32-7.04%140,987
Feb 28, 20251.451.451.361.421.42-0.70%95,937
Feb 27, 20251.501.521.431.431.43-4.03%100,497
Feb 26, 20251.421.521.421.491.491.36%110,771
Feb 25, 20251.561.611.431.471.47-6.37%293,457
Feb 24, 20251.661.691.561.571.57-5.99%167,419
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