Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.110
+0.030 (2.78%)
Jul 21, 2026, 1:21 PM EDT - Market open
Phio Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.02 | 1.11 | 1.00 | 1.08 | 1.08 | 4.85% | 554,779 |
| Jul 17, 2026 | 0.97 | 1.06 | 0.95 | 1.03 | 1.03 | 3.01% | 747,920 |
| Jul 16, 2026 | 0.90 | 1.01 | 0.89 | 1.00 | 1.00 | 12.34% | 959,805 |
| Jul 15, 2026 | 0.97 | 1.02 | 0.84 | 0.89 | 0.89 | -13.58% | 25,802,695 |
| Jul 14, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 103,750 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 108,358 |
| Jul 10, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 65,035 |
| Jul 9, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -3.70% | 175,829 |
| Jul 8, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 6.93% | 274,696 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 154,237 |
| Jul 6, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 148,171 |
| Jul 2, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | - | 168,546 |
| Jul 1, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -2.44% | 146,740 |
| Jun 30, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 4.06% | 219,599 |
| Jun 29, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 1.55% | 99,266 |
| Jun 26, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 1.06% | 140,420 |
| Jun 25, 2026 | 1.03 | 1.04 | 0.96 | 0.96 | 0.96 | -5.90% | 429,270 |
| Jun 24, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 421,096 |
| Jun 23, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 283,355 |
| Jun 22, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 236,424 |
| Jun 18, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 257,247 |
| Jun 17, 2026 | 1.08 | 1.13 | 1.07 | 1.08 | 1.08 | 1.89% | 146,251 |
| Jun 16, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 191,111 |
| Jun 15, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 2.80% | 211,891 |
| Jun 12, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 106,554 |
| Jun 11, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 177,714 |
| Jun 10, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 192,326 |
| Jun 9, 2026 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 177,188 |
| Jun 8, 2026 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 225,525 |
| Jun 5, 2026 | 1.11 | 1.13 | 1.05 | 1.06 | 1.06 | -7.02% | 126,428 |
| Jun 4, 2026 | 1.11 | 1.15 | 1.09 | 1.14 | 1.14 | 2.70% | 91,769 |
| Jun 3, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 55,777 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 100,867 |
| Jun 1, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 262,372 |
| May 29, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 108,022 |
| May 28, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 117,284 |
| May 27, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 136,779 |
| May 26, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 184,325 |
| May 22, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | - | 115,880 |
| May 21, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 45,976 |
| May 20, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 56,502 |
| May 19, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 78,731 |
| May 18, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 122,222 |
| May 15, 2026 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -4.46% | 228,665 |
| May 14, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 108,285 |
| May 13, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 127,282 |
| May 12, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 150,355 |
| May 11, 2026 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 152,476 |
| May 8, 2026 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -6.14% | 324,303 |
| May 7, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 99,569 |