Skip to main content
logo
Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.250
-0.020 (-1.57%)
At close: Nov 19, 2025, 4:00 PM EST
1.220
-0.030 (-2.40%)
After-hours: Nov 19, 2025, 6:50 PM EST

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20251.271.321.201.251.25-1.57%414,857
Nov 18, 20251.301.311.211.271.27-3.79%489,122
Nov 17, 20251.301.331.261.321.321.54%333,458
Nov 14, 20251.361.401.281.301.30-9.09%483,550
Nov 13, 20251.581.581.361.431.43-9.49%773,128
Nov 12, 20251.601.641.521.581.58-1.86%626,071
Nov 11, 20251.551.641.501.611.613.87%482,161
Nov 10, 20251.531.621.521.551.55-0.64%678,776
Nov 7, 20251.531.591.351.561.565.41%2,382,454
Nov 6, 20251.531.591.451.481.48-6.33%972,362
Nov 5, 20251.611.691.511.581.58-3.07%1,473,547
Nov 4, 20251.771.801.601.631.63-12.37%2,322,231
Nov 3, 20253.474.191.721.861.86-9.27%162,066,193
Oct 31, 20252.012.061.992.052.05-0.49%72,809
Oct 30, 20252.082.102.002.062.06-0.24%62,027
Oct 29, 20252.142.152.022.072.07-4.40%46,911
Oct 28, 20252.182.182.122.162.16-0.09%61,947
Oct 27, 20252.132.182.082.162.161.98%59,266
Oct 24, 20252.102.162.092.122.12-0.93%27,974
Oct 23, 20252.092.162.062.142.141.42%46,885
Oct 22, 20252.112.122.062.112.11-0.94%66,053
Oct 21, 20252.162.162.112.132.13-1.39%22,716
Oct 20, 20252.142.172.112.162.162.37%50,176
Oct 17, 20252.122.162.092.112.11-0.47%40,108
Oct 16, 20252.202.252.102.122.12-5.36%81,525
Oct 15, 20252.252.252.162.242.240.90%126,792
Oct 14, 20252.132.232.072.222.221.83%61,629
Oct 13, 20252.202.252.172.182.18-1.00%70,864
Oct 10, 20252.372.402.202.202.20-6.69%131,767
Oct 9, 20252.452.452.332.362.36-2.48%57,259
Oct 8, 20252.372.452.332.422.422.98%106,836
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