Skip to main content
Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
1.160
-0.010 (-0.85%)
At close: Mar 6, 2026, 4:00 PM EST
1.180
+0.020 (1.72%)
After-hours: Mar 6, 2026, 5:42 PM EST

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.171.231.161.20-2.65%130,731
Mar 5, 20261.161.221.151.171.171.74%650,182
Mar 4, 20261.051.151.041.151.1513.86%856,655
Mar 3, 20261.001.050.981.011.01-0.98%458,450
Mar 2, 20261.071.081.011.021.02-10.53%637,278
Feb 27, 20261.061.161.061.141.146.54%541,501
Feb 26, 20261.061.111.031.071.071.90%299,217
Feb 25, 20261.091.121.051.051.05-2.78%467,485
Feb 24, 20261.041.121.011.081.085.88%767,901
Feb 23, 20261.031.061.001.021.02-0.97%499,730
Feb 20, 20261.151.161.021.031.03-9.65%1,017,951
Feb 19, 20261.191.261.071.141.14-1.72%1,330,417
Feb 18, 20261.421.461.121.161.16-21.09%2,869,255
Feb 17, 20261.581.631.401.471.47-10.91%2,774,516
Feb 13, 20261.221.881.221.651.6535.25%23,589,255
Feb 12, 20261.281.341.201.221.22-5.43%3,504,590
Feb 11, 20261.291.441.191.291.2915.18%15,148,224
Feb 10, 20261.411.481.121.121.1224.44%162,056,392
Feb 9, 20260.930.930.880.900.90-2.18%102,420
Feb 6, 20260.840.930.840.920.927.39%123,558
Feb 5, 20260.910.920.810.860.86-7.37%423,400
Feb 4, 20260.980.980.910.930.93-5.48%318,958
Feb 3, 20260.981.000.940.980.98-0.86%171,983
Feb 2, 20261.001.010.970.990.99-2.27%285,404
Jan 30, 20261.021.021.001.011.01-0.98%240,058
Jan 29, 20261.031.031.001.021.02-189,388
Jan 28, 20261.041.051.011.021.02-0.97%132,955
Jan 27, 20261.031.061.011.031.03-0.96%220,972
Jan 26, 20261.091.091.031.041.04-4.59%187,090
Jan 23, 20261.091.091.051.091.090.93%202,786
Jan 22, 20261.061.101.051.081.083.85%316,472
Jan 21, 20261.061.071.011.041.04-3.70%383,161
Jan 20, 20261.101.221.011.081.08-5.26%1,358,950
Jan 16, 20261.141.151.111.141.140.88%136,202
Jan 15, 20261.141.141.091.131.130.89%137,004
Jan 14, 20261.171.171.121.121.12-5.08%241,237
Jan 13, 20261.181.181.141.181.18-0.84%116,290
Jan 12, 20261.181.191.121.191.192.59%241,641
Jan 9, 20261.201.201.141.161.16-2.52%140,306
Jan 8, 20261.201.211.171.191.19-1.65%185,264
Jan 7, 20261.131.221.121.211.215.22%438,321
Jan 6, 20261.201.201.121.151.15-1.71%458,693
Jan 5, 20261.101.201.101.171.177.34%1,567,972
Jan 2, 20261.051.101.021.091.093.81%403,272
Dec 31, 20251.021.051.021.051.052.94%301,200
Dec 30, 20251.051.061.021.021.02-3.77%345,422
Dec 29, 20251.081.081.041.061.06-1.85%237,884
Dec 26, 20251.071.081.031.081.082.86%207,315
Dec 24, 20251.021.051.021.051.051.94%100,760
Dec 23, 20251.101.101.001.031.03-6.36%1,190,882
Dec 22, 20251.081.181.081.101.102.80%401,762
Dec 19, 20251.091.101.041.071.070.94%422,634
Dec 18, 20251.051.131.051.061.06-0.93%324,924
Dec 17, 20251.071.131.061.071.07-0.93%210,275
Dec 16, 20251.071.091.041.081.08-0.92%187,883
Dec 15, 20251.141.141.081.091.09-2.68%120,567
Dec 12, 20251.161.171.121.121.12-1.75%183,973
Dec 11, 20251.171.181.141.141.14-2.56%123,294
Dec 10, 20251.141.201.131.171.171.74%222,895
Dec 9, 20251.161.171.071.151.151.77%696,651
Dec 8, 20251.311.311.121.131.13-13.74%1,006,961
Dec 5, 20251.371.431.311.311.31-2.96%283,111
Dec 4, 20251.291.371.261.351.354.65%378,418
Dec 3, 20251.221.321.191.291.294.88%703,176
Dec 2, 20251.241.271.211.231.23-1.60%287,030
Dec 1, 20251.231.301.221.251.25-0.79%143,557
Nov 28, 20251.241.291.221.261.262.44%92,077
Nov 26, 20251.211.291.201.231.232.50%374,904
Nov 25, 20251.151.241.131.201.203.45%364,490
Nov 24, 20251.151.251.131.161.163.57%511,940
Nov 21, 20251.211.211.081.121.12-5.88%565,553
Nov 20, 20251.251.291.181.191.19-4.80%466,011
Nov 19, 20251.271.321.201.251.25-1.57%558,832
Nov 18, 20251.301.311.211.271.27-3.79%489,122
Nov 17, 20251.301.331.261.321.321.54%333,458
Nov 14, 20251.361.401.281.301.30-9.09%483,550
Nov 13, 20251.581.581.361.431.43-9.49%773,128
Nov 12, 20251.601.641.521.581.58-1.86%626,071
Nov 11, 20251.551.641.501.611.613.87%482,161
Nov 10, 20251.531.621.521.551.55-0.64%678,776
Nov 7, 20251.531.591.351.561.565.41%2,382,454
Nov 6, 20251.531.591.451.481.48-6.33%972,362
Nov 5, 20251.611.691.511.581.58-3.07%1,473,547
Nov 4, 20251.771.801.601.631.63-12.37%2,322,231
Nov 3, 20253.474.191.721.861.86-9.27%162,066,193
Oct 31, 20252.012.061.992.052.05-0.49%72,809
Oct 30, 20252.082.102.002.062.06-0.24%62,027
Oct 29, 20252.142.152.022.072.07-4.40%46,911
Oct 28, 20252.182.182.122.162.16-0.09%61,947
Oct 27, 20252.132.182.082.162.161.98%59,266
Oct 24, 20252.102.162.092.122.12-0.93%27,974
Oct 23, 20252.092.162.062.142.141.42%46,885
Oct 22, 20252.112.122.062.112.11-0.94%66,053
Oct 21, 20252.162.162.112.132.13-1.39%22,716
Oct 20, 20252.142.172.112.162.162.37%50,176
Oct 17, 20252.122.162.092.112.11-0.47%40,108
Oct 16, 20252.202.252.102.122.12-5.36%81,525
Oct 15, 20252.252.252.162.242.240.90%126,792
Oct 14, 20252.132.232.072.222.221.83%61,629
Oct 13, 20252.202.252.172.182.18-1.00%70,864