Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
3.220
+0.010 (0.31%)
Nov 5, 2024, 12:56 PM EST - Market open
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.18 | 3.21 | 3.07 | 3.21 | 3.21 | 2.88% | 5,361 |
| Nov 1, 2024 | 2.98 | 3.20 | 2.95 | 3.12 | 3.12 | 4.70% | 19,467 |
| Oct 31, 2024 | 3.11 | 3.22 | 2.91 | 2.98 | 2.98 | -5.40% | 34,082 |
| Oct 30, 2024 | 3.35 | 3.35 | 3.06 | 3.15 | 3.15 | -4.26% | 72,842 |
| Oct 29, 2024 | 3.07 | 3.30 | 2.91 | 3.29 | 3.29 | 9.30% | 76,498 |
| Oct 28, 2024 | 2.89 | 3.09 | 2.89 | 3.01 | 3.01 | 3.44% | 10,583 |
| Oct 25, 2024 | 3.00 | 3.04 | 2.71 | 2.91 | 2.91 | -1.69% | 25,775 |
| Oct 24, 2024 | 2.97 | 3.17 | 2.95 | 2.96 | 2.96 | 1.02% | 28,201 |
| Oct 23, 2024 | 3.04 | 3.05 | 2.92 | 2.93 | 2.93 | -6.39% | 26,220 |
| Oct 22, 2024 | 3.16 | 3.29 | 3.04 | 3.13 | 3.13 | -1.57% | 25,615 |
| Oct 21, 2024 | 3.01 | 3.25 | 2.98 | 3.18 | 3.18 | 9.28% | 42,633 |
| Oct 18, 2024 | 2.79 | 3.00 | 2.70 | 2.91 | 2.91 | 9.81% | 78,081 |
| Oct 17, 2024 | 3.21 | 3.33 | 2.65 | 2.65 | 2.65 | -18.46% | 97,048 |
| Oct 16, 2024 | 3.01 | 3.88 | 2.86 | 3.25 | 3.25 | 17.75% | 1,083,277 |
| Oct 15, 2024 | 2.73 | 2.86 | 2.60 | 2.76 | 2.76 | 2.60% | 26,773 |
| Oct 14, 2024 | 2.60 | 2.70 | 2.56 | 2.69 | 2.69 | 0.37% | 11,121 |
| Oct 11, 2024 | 2.58 | 2.70 | 2.42 | 2.68 | 2.68 | 5.10% | 19,574 |
| Oct 10, 2024 | 2.89 | 2.92 | 2.53 | 2.55 | 2.55 | -11.76% | 94,980 |
| Oct 9, 2024 | 2.90 | 2.99 | 2.80 | 2.89 | 2.89 | 2.85% | 14,438 |
| Oct 8, 2024 | 3.00 | 3.04 | 2.73 | 2.81 | 2.81 | -2.77% | 31,194 |
| Oct 7, 2024 | 3.08 | 3.17 | 2.65 | 2.89 | 2.89 | -6.17% | 533,172 |
| Oct 4, 2024 | 3.17 | 3.26 | 3.08 | 3.08 | 3.08 | -2.53% | 36,572 |
| Oct 3, 2024 | 3.18 | 3.28 | 3.16 | 3.16 | 3.16 | -0.63% | 14,924 |
| Oct 2, 2024 | 3.41 | 3.47 | 3.15 | 3.18 | 3.18 | -6.47% | 23,893 |
| Oct 1, 2024 | 3.41 | 3.61 | 3.38 | 3.40 | 3.40 | -1.45% | 15,721 |
| Sep 30, 2024 | 3.61 | 3.74 | 3.45 | 3.45 | 3.45 | -1.43% | 31,780 |
| Sep 27, 2024 | 3.57 | 3.61 | 3.46 | 3.50 | 3.50 | -1.96% | 20,353 |
| Sep 26, 2024 | 3.39 | 3.57 | 3.35 | 3.57 | 3.57 | 6.57% | 44,716 |
| Sep 25, 2024 | 3.42 | 3.61 | 3.32 | 3.35 | 3.35 | -2.05% | 44,538 |
| Sep 24, 2024 | 3.55 | 3.55 | 3.33 | 3.42 | 3.42 | -0.29% | 18,069 |
| Sep 23, 2024 | 3.56 | 3.67 | 3.42 | 3.43 | 3.43 | -2.56% | 31,334 |
| Sep 20, 2024 | 3.52 | 3.69 | 3.46 | 3.52 | 3.52 | -0.85% | 39,693 |
| Sep 19, 2024 | 3.48 | 3.70 | 3.45 | 3.55 | 3.55 | -3.01% | 70,740 |
| Sep 18, 2024 | 3.74 | 4.00 | 3.41 | 3.66 | 3.66 | -0.95% | 187,721 |
| Sep 17, 2024 | 3.31 | 3.95 | 3.04 | 3.70 | 3.70 | 11.63% | 210,831 |
| Sep 16, 2024 | 3.36 | 3.39 | 3.09 | 3.31 | 3.31 | 0.61% | 68,011 |
| Sep 13, 2024 | 2.88 | 3.47 | 2.87 | 3.29 | 3.29 | 13.45% | 112,893 |
| Sep 12, 2024 | 2.80 | 2.90 | 2.79 | 2.90 | 2.90 | 3.94% | 7,690 |
| Sep 11, 2024 | 2.82 | 2.91 | 2.74 | 2.79 | 2.79 | -4.45% | 5,425 |
| Sep 10, 2024 | 2.70 | 2.98 | 2.70 | 2.92 | 2.92 | 5.42% | 3,895 |
| Sep 9, 2024 | 2.86 | 2.86 | 2.62 | 2.77 | 2.77 | 6.13% | 3,961 |
| Sep 6, 2024 | 2.87 | 2.87 | 2.50 | 2.61 | 2.61 | -0.76% | 17,600 |
| Sep 5, 2024 | 2.60 | 2.75 | 2.60 | 2.63 | 2.63 | 1.15% | 6,435 |
| Sep 4, 2024 | 2.61 | 2.66 | 2.59 | 2.60 | 2.60 | -1.52% | 8,851 |
| Sep 3, 2024 | 2.80 | 2.80 | 2.54 | 2.64 | 2.64 | -2.94% | 20,096 |
| Aug 30, 2024 | 2.82 | 2.99 | 2.65 | 2.72 | 2.72 | 3.03% | 3,945 |
| Aug 29, 2024 | 2.95 | 2.99 | 2.63 | 2.64 | 2.64 | -7.37% | 24,447 |
| Aug 28, 2024 | 3.09 | 3.17 | 2.74 | 2.85 | 2.85 | -10.38% | 25,784 |
| Aug 27, 2024 | 3.14 | 3.25 | 3.13 | 3.18 | 3.18 | -0.31% | 2,995 |
| Aug 26, 2024 | 3.20 | 3.20 | 3.14 | 3.19 | 3.19 | -1.85% | 2,082 |
| Aug 23, 2024 | 3.05 | 3.30 | 3.00 | 3.25 | 3.25 | 6.21% | 20,171 |
| Aug 22, 2024 | 3.09 | 3.09 | 2.98 | 3.06 | 3.06 | -0.65% | 12,317 |
| Aug 21, 2024 | 3.11 | 3.19 | 3.00 | 3.08 | 3.08 | 0.13% | 13,595 |
| Aug 20, 2024 | 3.12 | 3.16 | 3.03 | 3.08 | 3.08 | -0.77% | 22,350 |
| Aug 19, 2024 | 3.05 | 3.29 | 2.90 | 3.10 | 3.10 | 4.03% | 74,050 |
| Aug 16, 2024 | 2.50 | 3.10 | 2.50 | 2.98 | 2.98 | 15.50% | 43,261 |
| Aug 15, 2024 | 2.55 | 2.63 | 2.41 | 2.58 | 2.58 | -1.53% | 15,760 |
| Aug 14, 2024 | 2.75 | 2.75 | 2.58 | 2.62 | 2.62 | - | 9,825 |
| Aug 13, 2024 | 2.69 | 2.75 | 2.55 | 2.62 | 2.62 | -2.78% | 32,535 |
| Aug 12, 2024 | 2.60 | 2.99 | 2.52 | 2.70 | 2.70 | 10.45% | 96,180 |
| Aug 9, 2024 | 2.55 | 2.82 | 2.44 | 2.44 | 2.44 | -7.22% | 44,222 |
| Aug 8, 2024 | 2.71 | 2.80 | 2.40 | 2.63 | 2.63 | -4.01% | 71,642 |
| Aug 7, 2024 | 2.90 | 3.09 | 2.70 | 2.74 | 2.74 | -2.84% | 14,783 |
| Aug 6, 2024 | 2.80 | 2.96 | 2.66 | 2.82 | 2.82 | 1.81% | 47,998 |
| Aug 5, 2024 | 2.69 | 2.80 | 2.62 | 2.77 | 2.77 | -5.23% | 22,742 |
| Aug 2, 2024 | 2.92 | 3.02 | 2.83 | 2.92 | 2.92 | -1.42% | 17,609 |
| Aug 1, 2024 | 3.20 | 3.28 | 2.84 | 2.97 | 2.97 | -7.34% | 43,729 |
| Jul 31, 2024 | 3.45 | 3.45 | 3.13 | 3.20 | 3.20 | -4.48% | 28,610 |
| Jul 30, 2024 | 3.42 | 3.45 | 3.30 | 3.35 | 3.35 | -4.01% | 20,532 |
| Jul 29, 2024 | 3.85 | 3.85 | 3.33 | 3.49 | 3.49 | -12.42% | 60,465 |
| Jul 26, 2024 | 3.95 | 4.07 | 3.55 | 3.99 | 3.99 | 3.59% | 89,201 |
| Jul 25, 2024 | 3.53 | 4.09 | 3.45 | 3.85 | 3.85 | 6.86% | 160,288 |
| Jul 24, 2024 | 3.80 | 3.96 | 3.35 | 3.60 | 3.60 | -4.51% | 162,217 |
| Jul 23, 2024 | 4.58 | 4.99 | 3.45 | 3.77 | 3.77 | -15.41% | 551,677 |
| Jul 22, 2024 | 4.44 | 4.60 | 4.14 | 4.46 | 4.46 | -0.96% | 13,592 |
| Jul 19, 2024 | 4.28 | 4.68 | 4.00 | 4.50 | 4.50 | 3.00% | 42,198 |
| Jul 18, 2024 | 4.71 | 4.89 | 3.90 | 4.37 | 4.37 | -7.38% | 85,919 |
| Jul 17, 2024 | 4.59 | 5.08 | 4.39 | 4.72 | 4.72 | 3.67% | 79,738 |
| Jul 16, 2024 | 4.61 | 4.86 | 4.20 | 4.55 | 4.55 | -2.57% | 16,965 |
| Jul 15, 2024 | 5.12 | 5.37 | 4.60 | 4.67 | 4.67 | -7.52% | 20,176 |
| Jul 12, 2024 | 5.69 | 5.70 | 5.03 | 5.05 | 5.05 | -13.60% | 24,827 |
| Jul 11, 2024 | 6.04 | 6.20 | 5.62 | 5.85 | 5.85 | -5.42% | 12,755 |
| Jul 10, 2024 | 5.57 | 6.18 | 5.57 | 6.18 | 6.18 | 11.15% | 20,257 |
| Jul 9, 2024 | 5.59 | 5.73 | 5.22 | 5.56 | 5.56 | -2.80% | 22,964 |
| Jul 8, 2024 | 5.09 | 5.90 | 4.91 | 5.72 | 5.72 | 9.06% | 35,124 |
| Jul 5, 2024 | 5.00 | 5.45 | 4.71 | 5.25 | 5.25 | 0.34% | 29,575 |
| Jul 3, 2024 | 5.22 | 5.42 | 5.13 | 5.23 | 5.23 | -4.81% | 14,781 |
| Jul 2, 2024 | 6.35 | 6.48 | 5.22 | 5.49 | 5.49 | -9.16% | 25,930 |
| Jul 1, 2024 | 5.96 | 6.27 | 5.96 | 6.05 | 6.05 | -2.92% | 2,440 |
| Jun 28, 2024 | 5.94 | 6.48 | 5.94 | 6.23 | 6.23 | 0.39% | 2,493 |
| Jun 27, 2024 | 6.30 | 6.30 | 5.86 | 6.20 | 6.20 | -1.57% | 8,107 |
| Jun 26, 2024 | 6.22 | 6.48 | 6.21 | 6.30 | 6.30 | -3.59% | 2,022 |
| Jun 25, 2024 | 6.52 | 6.54 | 6.21 | 6.54 | 6.54 | 2.30% | 1,186 |
| Jun 24, 2024 | 6.12 | 6.54 | 6.12 | 6.39 | 6.39 | 3.65% | 803 |
| Jun 21, 2024 | 6.57 | 6.57 | 6.17 | 6.17 | 6.17 | -3.91% | 6,818 |
| Jun 20, 2024 | 6.42 | 6.66 | 6.21 | 6.42 | 6.42 | - | 5,679 |
| Jun 18, 2024 | 6.68 | 6.83 | 6.21 | 6.42 | 6.42 | -2.61% | 34,600 |
| Jun 17, 2024 | 6.40 | 6.59 | 6.30 | 6.59 | 6.59 | 3.02% | 2,179 |
| Jun 14, 2024 | 6.31 | 6.84 | 6.31 | 6.40 | 6.40 | -2.66% | 1,154 |
| Jun 13, 2024 | 6.78 | 6.78 | 6.13 | 6.57 | 6.57 | 1.67% | 1,439 |