Skip to main content
Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.800
-0.100 (-5.26%)
At close: Dec 31, 2024, 4:00 PM
1.780
-0.020 (-1.11%)
After-hours: Dec 31, 2024, 7:27 PM EST

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20241.931.931.761.801.80-5.26%75,226
Dec 30, 20241.851.911.811.901.90-1.55%110,077
Dec 27, 20241.992.011.751.931.93-7.66%256,089
Dec 26, 20242.002.171.902.092.09-5.00%381,123
Dec 24, 20242.142.432.052.202.20-1.35%523,787
Dec 23, 20242.682.971.912.232.2326.70%11,139,360
Dec 20, 20241.651.811.571.761.761.15%348,384
Dec 19, 20242.823.001.531.741.74-30.68%6,017,551
Dec 18, 20242.722.822.502.512.51-7.04%21,717
Dec 17, 20242.892.892.582.702.70-4.93%13,970
Dec 16, 20242.822.912.712.842.841.07%34,561
Dec 13, 20242.822.912.752.812.81-2.12%37,012
Dec 12, 20242.793.112.752.872.876.33%83,054
Dec 11, 20242.852.872.652.702.70-3.91%26,927
Dec 10, 20242.742.812.682.812.812.93%31,125
Dec 9, 20242.842.882.712.732.73-3.87%16,971
Dec 6, 20242.862.862.612.842.844.80%33,582
Dec 5, 20242.992.992.672.712.71-8.75%16,822
Dec 4, 20242.852.972.752.972.973.85%25,812
Dec 3, 20242.932.932.732.862.86-2.05%24,898
Dec 2, 20242.902.942.722.922.927.35%41,925
Nov 29, 20242.642.802.642.722.723.23%40,126
Nov 27, 20242.552.672.452.642.644.98%42,704
Nov 26, 20242.542.542.472.512.512.45%8,488
Nov 25, 20242.572.572.422.452.45-0.81%34,495
Nov 22, 20242.582.582.402.472.47-2.37%14,969
Nov 21, 20242.382.552.362.532.536.30%32,863
Nov 20, 20242.552.552.272.382.38-6.74%40,958
Nov 19, 20242.232.662.232.552.5512.42%273,446
Nov 18, 20242.222.302.182.272.272.71%15,205
Nov 15, 20242.452.452.172.212.21-0.90%51,032
Nov 14, 20242.442.472.212.232.23-5.11%31,234
Nov 13, 20242.602.642.342.352.35-8.20%24,996
Nov 12, 20242.612.702.552.562.56-1.92%18,870
Nov 11, 20242.963.002.492.612.61-11.53%128,144
Nov 8, 20243.353.362.932.952.95-9.23%45,133
Nov 7, 20243.303.703.073.253.25-0.31%111,592
Nov 6, 20243.263.263.113.263.26-25,966
Nov 5, 20243.203.333.053.263.261.56%24,604
Nov 4, 20243.183.213.073.213.212.88%5,361
Nov 1, 20242.983.202.953.123.124.70%19,467
Oct 31, 20243.113.222.912.982.98-5.40%34,082
Oct 30, 20243.353.353.063.153.15-4.26%72,842
Oct 29, 20243.073.302.913.293.299.30%76,498
Oct 28, 20242.893.092.893.013.013.44%10,583
Oct 25, 20243.003.042.712.912.91-1.69%25,775
Oct 24, 20242.973.172.952.962.961.02%28,201
Oct 23, 20243.043.052.922.932.93-6.39%26,220
Oct 22, 20243.163.293.043.133.13-1.57%25,615
Oct 21, 20243.013.252.983.183.189.28%42,633
Oct 18, 20242.793.002.702.912.919.81%78,081
Oct 17, 20243.213.332.652.652.65-18.46%97,048
Oct 16, 20243.013.882.863.253.2517.75%1,083,277
Oct 15, 20242.732.862.602.762.762.60%26,773
Oct 14, 20242.602.702.562.692.690.37%11,121
Oct 11, 20242.582.702.422.682.685.10%19,574
Oct 10, 20242.892.922.532.552.55-11.76%94,980
Oct 9, 20242.902.992.802.892.892.85%14,438
Oct 8, 20243.003.042.732.812.81-2.77%31,194
Oct 7, 20243.083.172.652.892.89-6.17%533,172
Oct 4, 20243.173.263.083.083.08-2.53%36,572
Oct 3, 20243.183.283.163.163.16-0.63%14,924
Oct 2, 20243.413.473.153.183.18-6.47%23,893
Oct 1, 20243.413.613.383.403.40-1.45%15,721
Sep 30, 20243.613.743.453.453.45-1.43%31,780
Sep 27, 20243.573.613.463.503.50-1.96%20,353
Sep 26, 20243.393.573.353.573.576.57%44,716
Sep 25, 20243.423.613.323.353.35-2.05%44,538
Sep 24, 20243.553.553.333.423.42-0.29%18,069
Sep 23, 20243.563.673.423.433.43-2.56%31,334
Sep 20, 20243.523.693.463.523.52-0.85%39,693
Sep 19, 20243.483.703.453.553.55-3.01%70,740
Sep 18, 20243.744.003.413.663.66-0.95%187,721
Sep 17, 20243.313.953.043.703.7011.63%210,831
Sep 16, 20243.363.393.093.313.310.61%68,011
Sep 13, 20242.883.472.873.293.2913.45%112,893
Sep 12, 20242.802.902.792.902.903.94%7,690
Sep 11, 20242.822.912.742.792.79-4.45%5,425
Sep 10, 20242.702.982.702.922.925.42%3,895
Sep 9, 20242.862.862.622.772.776.13%3,961
Sep 6, 20242.872.872.502.612.61-0.76%17,600
Sep 5, 20242.602.752.602.632.631.15%6,435
Sep 4, 20242.612.662.592.602.60-1.52%8,851
Sep 3, 20242.802.802.542.642.64-2.94%20,096
Aug 30, 20242.822.992.652.722.723.03%3,945
Aug 29, 20242.952.992.632.642.64-7.37%24,447
Aug 28, 20243.093.172.742.852.85-10.38%25,784
Aug 27, 20243.143.253.133.183.18-0.31%2,995
Aug 26, 20243.203.203.143.193.19-1.85%2,082
Aug 23, 20243.053.303.003.253.256.21%20,171
Aug 22, 20243.093.092.983.063.06-0.65%12,317
Aug 21, 20243.113.193.003.083.080.13%13,595
Aug 20, 20243.123.163.033.083.08-0.77%22,350
Aug 19, 20243.053.292.903.103.104.03%74,050
Aug 16, 20242.503.102.502.982.9815.50%43,261
Aug 15, 20242.552.632.412.582.58-1.53%15,760
Aug 14, 20242.752.752.582.622.62-9,825
Aug 13, 20242.692.752.552.622.62-2.78%32,535
Aug 12, 20242.602.992.522.702.7010.45%96,180
Aug 9, 20242.552.822.442.442.44-7.22%44,222