Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.310
-0.040 (-2.96%)
At close: Dec 5, 2025, 4:00 PM EST
1.320
+0.010 (0.76%)
After-hours: Dec 5, 2025, 7:46 PM EST
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -2.96% | 276,768 |
| Dec 4, 2025 | 1.29 | 1.37 | 1.26 | 1.35 | 1.35 | 4.65% | 378,418 |
| Dec 3, 2025 | 1.22 | 1.32 | 1.19 | 1.29 | 1.29 | 4.88% | 702,791 |
| Dec 2, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 286,824 |
| Dec 1, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 143,446 |
| Nov 28, 2025 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 2.44% | 90,676 |
| Nov 26, 2025 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 373,859 |
| Nov 25, 2025 | 1.15 | 1.24 | 1.13 | 1.20 | 1.20 | 3.45% | 360,608 |
| Nov 24, 2025 | 1.15 | 1.25 | 1.13 | 1.16 | 1.16 | 3.57% | 511,219 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.08 | 1.12 | 1.12 | -5.88% | 564,060 |
| Nov 20, 2025 | 1.25 | 1.29 | 1.18 | 1.19 | 1.19 | -4.80% | 459,797 |
| Nov 19, 2025 | 1.27 | 1.32 | 1.20 | 1.25 | 1.25 | -1.57% | 558,832 |
| Nov 18, 2025 | 1.30 | 1.31 | 1.21 | 1.27 | 1.27 | -3.79% | 489,122 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.26 | 1.32 | 1.32 | 1.54% | 333,458 |
| Nov 14, 2025 | 1.36 | 1.40 | 1.28 | 1.30 | 1.30 | -9.09% | 483,550 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.36 | 1.43 | 1.43 | -9.49% | 773,128 |
| Nov 12, 2025 | 1.60 | 1.64 | 1.52 | 1.58 | 1.58 | -1.86% | 626,071 |
| Nov 11, 2025 | 1.55 | 1.64 | 1.50 | 1.61 | 1.61 | 3.87% | 482,161 |
| Nov 10, 2025 | 1.53 | 1.62 | 1.52 | 1.55 | 1.55 | -0.64% | 678,776 |
| Nov 7, 2025 | 1.53 | 1.59 | 1.35 | 1.56 | 1.56 | 5.41% | 2,382,454 |
| Nov 6, 2025 | 1.53 | 1.59 | 1.45 | 1.48 | 1.48 | -6.33% | 972,362 |
| Nov 5, 2025 | 1.61 | 1.69 | 1.51 | 1.58 | 1.58 | -3.07% | 1,473,547 |
| Nov 4, 2025 | 1.77 | 1.80 | 1.60 | 1.63 | 1.63 | -12.37% | 2,322,231 |
| Nov 3, 2025 | 3.47 | 4.19 | 1.72 | 1.86 | 1.86 | -9.27% | 162,066,193 |
| Oct 31, 2025 | 2.01 | 2.06 | 1.99 | 2.05 | 2.05 | -0.49% | 72,809 |
| Oct 30, 2025 | 2.08 | 2.10 | 2.00 | 2.06 | 2.06 | -0.24% | 62,027 |
| Oct 29, 2025 | 2.14 | 2.15 | 2.02 | 2.07 | 2.07 | -4.40% | 46,911 |
| Oct 28, 2025 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.09% | 61,947 |
| Oct 27, 2025 | 2.13 | 2.18 | 2.08 | 2.16 | 2.16 | 1.98% | 59,266 |
| Oct 24, 2025 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | -0.93% | 27,974 |
| Oct 23, 2025 | 2.09 | 2.16 | 2.06 | 2.14 | 2.14 | 1.42% | 46,885 |
| Oct 22, 2025 | 2.11 | 2.12 | 2.06 | 2.11 | 2.11 | -0.94% | 66,053 |
| Oct 21, 2025 | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -1.39% | 22,716 |
| Oct 20, 2025 | 2.14 | 2.17 | 2.11 | 2.16 | 2.16 | 2.37% | 50,176 |
| Oct 17, 2025 | 2.12 | 2.16 | 2.09 | 2.11 | 2.11 | -0.47% | 40,108 |
| Oct 16, 2025 | 2.20 | 2.25 | 2.10 | 2.12 | 2.12 | -5.36% | 81,525 |
| Oct 15, 2025 | 2.25 | 2.25 | 2.16 | 2.24 | 2.24 | 0.90% | 126,792 |
| Oct 14, 2025 | 2.13 | 2.23 | 2.07 | 2.22 | 2.22 | 1.83% | 61,629 |
| Oct 13, 2025 | 2.20 | 2.25 | 2.17 | 2.18 | 2.18 | -1.00% | 70,864 |
| Oct 10, 2025 | 2.37 | 2.40 | 2.20 | 2.20 | 2.20 | -6.69% | 131,767 |
| Oct 9, 2025 | 2.45 | 2.45 | 2.33 | 2.36 | 2.36 | -2.48% | 57,259 |
| Oct 8, 2025 | 2.37 | 2.45 | 2.33 | 2.42 | 2.42 | 2.98% | 106,836 |
| Oct 7, 2025 | 2.33 | 2.35 | 2.30 | 2.35 | 2.35 | -0.42% | 57,739 |
| Oct 6, 2025 | 2.26 | 2.37 | 2.26 | 2.36 | 2.36 | -1.26% | 90,829 |
| Oct 3, 2025 | 2.41 | 2.45 | 2.33 | 2.39 | 2.39 | - | 77,755 |
| Oct 2, 2025 | 2.42 | 2.42 | 2.30 | 2.39 | 2.39 | -1.24% | 118,492 |
| Oct 1, 2025 | 2.40 | 2.48 | 2.38 | 2.42 | 2.42 | -2.42% | 76,847 |
| Sep 30, 2025 | 2.56 | 2.56 | 2.32 | 2.48 | 2.48 | 5.08% | 552,442 |
| Sep 29, 2025 | 2.26 | 2.39 | 2.13 | 2.36 | 2.36 | 5.83% | 658,563 |
| Sep 26, 2025 | 2.23 | 2.26 | 2.16 | 2.23 | 2.23 | 1.36% | 92,026 |