Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
0.7710
-0.0408 (-5.03%)
At close: Nov 13, 2026, 4:00 PM EST
0.8100
+0.0390 (5.06%)
After-hours: Nov 13, 2026, 7:05 PM EST
Phio Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.81 | 0.84 | 0.75 | 0.77 | 0.77 | -5.03% | 63,152 |
| Nov 12, 2026 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | -0.17% | 71,429 |
| Nov 11, 2026 | 0.82 | 0.86 | 0.80 | 0.81 | 0.81 | -0.07% | 81,317 |
| Nov 10, 2026 | 0.80 | 0.86 | 0.79 | 0.81 | 0.81 | -3.11% | 55,840 |
| Nov 9, 2026 | 0.80 | 0.85 | 0.75 | 0.84 | 0.84 | 4.82% | 107,228 |
| Nov 6, 2026 | 0.78 | 0.83 | 0.75 | 0.80 | 0.80 | 0.16% | 75,621 |
| Nov 5, 2026 | 0.88 | 0.90 | 0.80 | 0.80 | 0.80 | -8.04% | 126,628 |
| Nov 4, 2026 | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | -3.67% | 66,608 |
| Nov 3, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 2.61% | 33,699 |
| Nov 2, 2026 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 29,820 |
| Oct 30, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.30% | 66,661 |
| Oct 29, 2026 | 0.88 | 0.91 | 0.86 | 0.86 | 0.86 | -5.91% | 26,717 |
| Oct 28, 2026 | 0.89 | 0.92 | 0.85 | 0.92 | 0.92 | 2.87% | 12,499 |
| Oct 27, 2026 | 0.87 | 0.92 | 0.85 | 0.89 | 0.89 | 4.82% | 71,002 |
| Oct 26, 2026 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -0.26% | 43,071 |
| Oct 23, 2026 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -2.30% | 30,734 |
| Oct 22, 2026 | 0.90 | 0.92 | 0.87 | 0.87 | 0.87 | -2.50% | 53,623 |
| Oct 21, 2026 | 0.91 | 0.92 | 0.86 | 0.89 | 0.89 | 0.31% | 100,348 |
| Oct 20, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | 2.67% | 60,639 |
| Oct 19, 2026 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -0.25% | 90,750 |
| Oct 16, 2026 | 0.91 | 0.94 | 0.87 | 0.87 | 0.87 | -5.91% | 91,135 |
| Oct 15, 2026 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | -2.51% | 135,783 |
| Oct 14, 2026 | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | 1.62% | 132,243 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | 1.36% | 69,601 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -5.80% | 46,279 |
| Oct 9, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.59% | 43,353 |
| Oct 8, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -2.64% | 66,256 |
| Oct 7, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 0.51% | 92,956 |
| Oct 6, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | 0.34% | 131,771 |
| Oct 5, 2026 | 1.00 | 1.12 | 0.98 | 0.99 | 0.99 | 0.60% | 205,642 |
| Oct 2, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.49% | 54,214 |
| Oct 1, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 50,259 |
| Sep 30, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | - | 103,992 |
| Sep 29, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 82,153 |
| Sep 28, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | - | 112,280 |
| Sep 25, 2026 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 238,791 |
| Sep 24, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | - | 64,946 |
| Sep 23, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 75,153 |
| Sep 22, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 206,297 |
| Sep 21, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 80,771 |
| Sep 18, 2026 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 156,865 |
| Sep 17, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | 2.09% | 79,454 |
| Sep 16, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -2.05% | 62,753 |
| Sep 15, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 114,805 |
| Sep 14, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 67,204 |
| Sep 11, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 1.98% | 95,587 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 93,870 |
| Sep 9, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 138,267 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 320,421 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 87,606 |