Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.140
+0.010 (0.88%)
At close: Jan 16, 2026, 4:00 PM EST
1.150
+0.010 (0.88%)
After-hours: Jan 16, 2026, 7:25 PM EST
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 134,240 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 135,677 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 239,788 |
| Jan 13, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 116,255 |
| Jan 12, 2026 | 1.18 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 241,286 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 138,202 |
| Jan 8, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 183,179 |
| Jan 7, 2026 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 5.22% | 429,561 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 452,657 |
| Jan 5, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 7.34% | 1,558,537 |
| Jan 2, 2026 | 1.05 | 1.10 | 1.02 | 1.09 | 1.09 | 3.81% | 381,715 |
| Dec 31, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 290,748 |
| Dec 30, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 302,824 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 229,638 |
| Dec 26, 2025 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 2.86% | 201,209 |
| Dec 24, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 96,025 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -6.36% | 1,178,657 |
| Dec 22, 2025 | 1.08 | 1.18 | 1.08 | 1.10 | 1.10 | 2.80% | 397,190 |
| Dec 19, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | 0.94% | 422,173 |
| Dec 18, 2025 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | -0.93% | 324,924 |
| Dec 17, 2025 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | -0.93% | 210,062 |
| Dec 16, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 187,883 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 120,567 |
| Dec 12, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 183,973 |
| Dec 11, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 123,294 |
| Dec 10, 2025 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 1.74% | 222,895 |
| Dec 9, 2025 | 1.16 | 1.17 | 1.07 | 1.15 | 1.15 | 1.77% | 696,651 |
| Dec 8, 2025 | 1.31 | 1.31 | 1.12 | 1.13 | 1.13 | -13.74% | 1,006,961 |
| Dec 5, 2025 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -2.96% | 283,111 |
| Dec 4, 2025 | 1.29 | 1.37 | 1.26 | 1.35 | 1.35 | 4.65% | 378,418 |
| Dec 3, 2025 | 1.22 | 1.32 | 1.19 | 1.29 | 1.29 | 4.88% | 703,176 |
| Dec 2, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 287,030 |
| Dec 1, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 143,557 |
| Nov 28, 2025 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 2.44% | 92,077 |
| Nov 26, 2025 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 374,904 |
| Nov 25, 2025 | 1.15 | 1.24 | 1.13 | 1.20 | 1.20 | 3.45% | 364,490 |
| Nov 24, 2025 | 1.15 | 1.25 | 1.13 | 1.16 | 1.16 | 3.57% | 511,940 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.08 | 1.12 | 1.12 | -5.88% | 565,553 |
| Nov 20, 2025 | 1.25 | 1.29 | 1.18 | 1.19 | 1.19 | -4.80% | 466,011 |
| Nov 19, 2025 | 1.27 | 1.32 | 1.20 | 1.25 | 1.25 | -1.57% | 558,832 |
| Nov 18, 2025 | 1.30 | 1.31 | 1.21 | 1.27 | 1.27 | -3.79% | 489,122 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.26 | 1.32 | 1.32 | 1.54% | 333,458 |
| Nov 14, 2025 | 1.36 | 1.40 | 1.28 | 1.30 | 1.30 | -9.09% | 483,550 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.36 | 1.43 | 1.43 | -9.49% | 773,128 |
| Nov 12, 2025 | 1.60 | 1.64 | 1.52 | 1.58 | 1.58 | -1.86% | 626,071 |
| Nov 11, 2025 | 1.55 | 1.64 | 1.50 | 1.61 | 1.61 | 3.87% | 482,161 |
| Nov 10, 2025 | 1.53 | 1.62 | 1.52 | 1.55 | 1.55 | -0.64% | 678,776 |
| Nov 7, 2025 | 1.53 | 1.59 | 1.35 | 1.56 | 1.56 | 5.41% | 2,382,454 |
| Nov 6, 2025 | 1.53 | 1.59 | 1.45 | 1.48 | 1.48 | -6.33% | 972,362 |
| Nov 5, 2025 | 1.61 | 1.69 | 1.51 | 1.58 | 1.58 | -3.07% | 1,473,547 |