Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.050
+0.020 (1.94%)
At close: Jun 22, 2026, 4:00 PM EDT
1.069
+0.019 (1.82%)
After-hours: Jun 22, 2026, 7:16 PM EDT
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 236,298 |
| Jun 18, 2026 | 1.09 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 257,159 |
| 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 |
| May 6, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 1.77% | 146,903 |
| May 5, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 119,718 |
| May 4, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 212,806 |
| May 1, 2026 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | -6.56% | 312,670 |
| Apr 30, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 3.39% | 81,441 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 63,136 |
| Apr 28, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 63,874 |
| Apr 27, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 86,016 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 230,505 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 187,709 |
| Apr 22, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | - | 81,322 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 93,631 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 91,214 |
| Apr 17, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 103,718 |
| Apr 16, 2026 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 146,598 |
| Apr 15, 2026 | 1.27 | 1.34 | 1.25 | 1.32 | 1.32 | 2.33% | 137,078 |
| Apr 14, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 4.03% | 240,184 |
| Apr 13, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | 2.48% | 161,876 |
| Apr 10, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 188,257 |