Skip to main content
Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
2.170
-0.040 (-1.81%)
At close: Jun 27, 2025, 4:00 PM
2.210
+0.040 (1.84%)
After-hours: Jun 27, 2025, 6:13 PM EDT

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.252.262.152.172.17-1.81%97,814
Jun 26, 20252.272.292.152.212.211.84%202,881
Jun 25, 20252.272.302.112.172.17-1.81%1,083,063
Jun 24, 20252.192.232.182.212.211.38%92,313
Jun 23, 20252.222.262.162.182.18-3.75%121,009
Jun 20, 20252.362.362.202.272.27-4.03%171,614
Jun 18, 20252.372.432.302.362.36-1.67%173,735
Jun 17, 20252.452.502.332.402.40-3.23%78,796
Jun 16, 20252.272.502.242.482.489.25%162,810
Jun 13, 20252.412.482.202.272.27-8.10%263,189
Jun 12, 20252.562.652.432.472.47-3.14%240,023
Jun 11, 20252.492.682.472.552.553.24%266,108
Jun 10, 20252.672.722.372.472.47-11.47%536,711
Jun 9, 20253.103.252.662.792.79-5.74%1,008,651
Jun 6, 20252.543.192.532.962.9620.33%2,072,725
Jun 5, 20252.362.742.212.462.4617.14%6,928,768
Jun 4, 20252.092.152.062.102.100.48%179,148
Jun 3, 20252.052.102.002.092.091.95%132,391
Jun 2, 20251.962.061.962.052.052.50%140,986
May 30, 20252.032.031.952.002.00-1.96%136,481
May 29, 20252.052.081.952.042.042.00%207,079
May 28, 20251.772.041.742.002.0016.96%838,953
May 27, 20251.741.751.711.711.71-2.29%86,058
May 23, 20251.861.861.711.751.75-4.89%187,353
May 22, 20251.801.841.721.841.842.79%144,290
May 21, 20251.801.821.751.791.79-2.19%190,947
May 20, 20251.841.861.781.831.83-78,658
May 19, 20251.821.841.751.831.83-0.54%109,625
May 16, 20251.761.841.711.841.843.37%150,591
May 15, 20251.841.861.771.781.78-4.30%194,622
May 14, 20251.861.901.811.861.86-2.11%188,268
May 13, 20251.752.091.751.901.904.97%1,695,676
May 12, 20251.761.871.751.811.812.84%218,508
May 9, 20251.761.811.701.761.76-2.22%338,979
May 8, 20251.961.961.781.801.80-11.76%723,190
May 7, 20251.782.161.762.042.0418.60%11,459,725
May 6, 20251.861.861.681.721.72-8.51%244,252
May 5, 20252.002.001.841.881.88-4.08%145,116
May 2, 20251.921.981.921.961.963.70%171,045
May 1, 20252.012.011.891.891.89-1.56%147,922
Apr 30, 20251.952.041.821.921.92-3.03%205,035
Apr 29, 20252.162.181.951.981.98-7.48%241,152
Apr 28, 20252.032.142.012.142.144.90%217,541
Apr 25, 20252.212.301.972.042.04-8.52%444,978
Apr 24, 20252.072.502.072.232.239.31%706,127
Apr 23, 20252.472.502.002.042.04-18.73%974,920
Apr 22, 20252.772.912.502.512.51-11.31%757,380
Apr 21, 20252.712.852.582.832.833.66%661,478
Apr 17, 20252.713.052.702.732.731.11%1,636,813
Apr 16, 20252.352.942.352.702.7011.11%2,520,662