Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.810
+0.050 (2.84%)
At close: May 12, 2025, 4:00 PM
1.790
-0.020 (-1.10%)
After-hours: May 12, 2025, 7:53 PM EDT
Phio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.76 | 1.87 | 1.75 | 1.81 | 1.81 | 2.84% | 218,508 |
| May 9, 2025 | 1.76 | 1.81 | 1.70 | 1.76 | 1.76 | -2.22% | 338,979 |
| May 8, 2025 | 1.96 | 1.96 | 1.78 | 1.80 | 1.80 | -11.76% | 723,190 |
| May 7, 2025 | 1.78 | 2.16 | 1.76 | 2.04 | 2.04 | 18.60% | 11,459,725 |
| May 6, 2025 | 1.86 | 1.86 | 1.68 | 1.72 | 1.72 | -8.51% | 244,252 |
| May 5, 2025 | 2.00 | 2.00 | 1.84 | 1.88 | 1.88 | -4.08% | 145,116 |
| May 2, 2025 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 3.70% | 171,045 |
| May 1, 2025 | 2.01 | 2.01 | 1.89 | 1.89 | 1.89 | -1.56% | 147,922 |
| Apr 30, 2025 | 1.95 | 2.04 | 1.82 | 1.92 | 1.92 | -3.03% | 205,035 |
| Apr 29, 2025 | 2.16 | 2.18 | 1.95 | 1.98 | 1.98 | -7.48% | 241,152 |
| Apr 28, 2025 | 2.03 | 2.14 | 2.01 | 2.14 | 2.14 | 4.90% | 217,541 |
| Apr 25, 2025 | 2.21 | 2.30 | 1.97 | 2.04 | 2.04 | -8.52% | 444,978 |
| Apr 24, 2025 | 2.07 | 2.50 | 2.07 | 2.23 | 2.23 | 9.31% | 706,127 |
| Apr 23, 2025 | 2.47 | 2.50 | 2.00 | 2.04 | 2.04 | -18.73% | 974,920 |
| Apr 22, 2025 | 2.77 | 2.91 | 2.50 | 2.51 | 2.51 | -11.31% | 757,380 |
| Apr 21, 2025 | 2.71 | 2.85 | 2.58 | 2.83 | 2.83 | 3.66% | 661,478 |
| Apr 17, 2025 | 2.71 | 3.05 | 2.70 | 2.73 | 2.73 | 1.11% | 1,636,813 |
| Apr 16, 2025 | 2.35 | 2.94 | 2.35 | 2.70 | 2.70 | 11.11% | 2,520,662 |
| Apr 15, 2025 | 2.18 | 3.13 | 2.18 | 2.43 | 2.43 | 10.45% | 4,597,882 |
| Apr 14, 2025 | 1.75 | 2.24 | 1.75 | 2.20 | 2.20 | 26.44% | 2,746,812 |
| Apr 11, 2025 | 1.58 | 1.87 | 1.55 | 1.74 | 1.74 | 5.45% | 2,552,234 |
| Apr 10, 2025 | 1.72 | 1.76 | 1.45 | 1.65 | 1.65 | 7.14% | 5,763,892 |
| Apr 9, 2025 | 2.14 | 2.73 | 1.33 | 1.54 | 1.54 | 52.48% | 151,485,901 |
| Apr 8, 2025 | 1.07 | 1.09 | 0.97 | 1.01 | 1.01 | -1.94% | 121,864 |
| Apr 7, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -3.74% | 81,302 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.05 | 1.07 | 1.07 | -8.55% | 159,981 |
| Apr 3, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 90,573 |
| Apr 2, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 87,012 |
| Apr 1, 2025 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -5.38% | 89,069 |
| Mar 31, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 51,311 |
| Mar 28, 2025 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 77,489 |
| Mar 27, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | 0.69% | 32,035 |
| Mar 26, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.31% | 25,153 |
| Mar 25, 2025 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | 0.38% | 100,090 |
| Mar 24, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 42,068 |
| Mar 21, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 102,845 |
| Mar 20, 2025 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 51,021 |
| Mar 19, 2025 | 1.39 | 1.39 | 1.29 | 1.35 | 1.35 | -2.88% | 102,236 |
| Mar 18, 2025 | 1.37 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 55,509 |
| Mar 17, 2025 | 1.33 | 1.40 | 1.30 | 1.36 | 1.36 | 5.43% | 72,843 |
| Mar 14, 2025 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -3.01% | 144,254 |
| Mar 13, 2025 | 1.36 | 1.44 | 1.32 | 1.33 | 1.33 | -1.48% | 198,210 |
| Mar 12, 2025 | 1.31 | 1.37 | 1.24 | 1.35 | 1.35 | 3.85% | 131,224 |
| Mar 11, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 74,053 |
| Mar 10, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 55,008 |
| Mar 7, 2025 | 1.36 | 1.37 | 1.26 | 1.30 | 1.30 | -2.99% | 95,171 |
| Mar 6, 2025 | 1.32 | 1.40 | 1.30 | 1.34 | 1.34 | -3.60% | 146,910 |
| Mar 5, 2025 | 1.36 | 1.44 | 1.30 | 1.39 | 1.39 | 5.30% | 264,436 |
| Mar 4, 2025 | 1.33 | 1.35 | 1.22 | 1.32 | 1.32 | - | 193,279 |
| Mar 3, 2025 | 1.40 | 1.43 | 1.31 | 1.32 | 1.32 | -7.04% | 140,987 |