Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.130
+0.020 (1.80%)
At close: Jun 1, 2026, 4:00 PM EDT
1.130
0.00 (0.00%)
After-hours: Jun 1, 2026, 4:10 PM EDT
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | - | 0.45% | 247,102 |
| May 29, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 100,678 |
| May 28, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 110,587 |
| May 27, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 131,322 |
| May 26, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 183,649 |
| May 22, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | - | 115,857 |
| May 21, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 39,449 |
| May 20, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 56,142 |
| May 19, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 76,991 |
| May 18, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 121,722 |
| 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 |
| Apr 9, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 60,628 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 139,747 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 89,498 |
| Apr 6, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 159,532 |
| Apr 2, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 100,933 |
| Apr 1, 2026 | 1.22 | 1.35 | 1.22 | 1.30 | 1.30 | 6.56% | 475,747 |
| Mar 31, 2026 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | 1.67% | 205,843 |
| Mar 30, 2026 | 1.28 | 1.30 | 1.17 | 1.20 | 1.20 | -4.76% | 527,276 |
| Mar 27, 2026 | 1.28 | 1.32 | 1.22 | 1.26 | 1.26 | - | 290,074 |
| Mar 26, 2026 | 1.27 | 1.35 | 1.26 | 1.26 | 1.26 | - | 424,948 |
| Mar 25, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 3.28% | 187,983 |
| Mar 24, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 210,122 |
| Mar 23, 2026 | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | 2.46% | 662,729 |
| Mar 20, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 257,763 |