Skip to main content
Phio Pharmaceuticals Corp. (PHIO)
NASDAQ: PHIO · Real-Time Price · USD
0.970
+0.010 (1.06%)
At close: Jun 26, 2026, 4:00 PM EDT
0.960
-0.010 (-1.05%)
After-hours: Jun 26, 2026, 6:53 PM EDT

Phio Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.961.000.960.970.971.06%140,420
Jun 25, 20261.031.040.960.960.96-5.90%429,270
Jun 24, 20261.041.061.021.021.02-1.92%421,096
Jun 23, 20261.041.071.041.041.04-0.95%283,355
Jun 22, 20261.041.081.041.051.051.94%236,424
Jun 18, 20261.091.101.031.031.03-4.63%257,247
Jun 17, 20261.081.131.071.081.081.89%146,251
Jun 16, 20261.091.121.061.061.06-3.64%191,111
Jun 15, 20261.091.121.081.101.102.80%211,891
Jun 12, 20261.071.101.071.071.07-0.93%106,554
Jun 11, 20261.081.081.061.081.081.89%177,714
Jun 10, 20261.081.101.061.061.06-1.85%192,326
Jun 9, 20261.091.131.071.081.08-0.92%177,188
Jun 8, 20261.071.111.051.091.092.83%225,525
Jun 5, 20261.111.131.051.061.06-7.02%126,428
Jun 4, 20261.111.151.091.141.142.70%91,769
Jun 3, 20261.121.121.091.111.11-0.89%55,777
Jun 2, 20261.131.131.101.121.12-0.88%100,867
Jun 1, 20261.081.141.081.131.131.80%262,372
May 29, 20261.141.141.111.111.11-2.63%108,022
May 28, 20261.101.141.101.141.143.64%117,284
May 27, 20261.081.121.071.101.101.85%136,779
May 26, 20261.091.111.081.081.08-0.92%184,325
May 22, 20261.091.131.091.091.09-115,880
May 21, 20261.071.101.071.091.090.93%45,976
May 20, 20261.061.081.061.081.081.89%56,502
May 19, 20261.091.101.061.061.06-1.85%78,731
May 18, 20261.071.101.061.081.080.93%122,222
May 15, 20261.101.121.051.071.07-4.46%228,665
May 14, 20261.131.151.101.121.12-0.88%108,285
May 13, 20261.121.151.101.131.132.73%127,282
May 12, 20261.111.121.081.101.101.85%150,355
May 11, 20261.091.121.071.081.080.93%152,476
May 8, 20261.151.151.041.071.07-6.14%324,303
May 7, 20261.151.171.141.141.14-0.87%99,569
May 6, 20261.151.181.141.151.151.77%146,903
May 5, 20261.181.191.131.131.13-2.59%119,718
May 4, 20261.141.181.121.161.161.75%212,806
May 1, 20261.211.221.131.141.14-6.56%312,670
Apr 30, 20261.211.231.191.221.223.39%81,441
Apr 29, 20261.201.211.181.181.18-1.67%63,136
Apr 28, 20261.211.221.201.201.20-0.83%63,874
Apr 27, 20261.181.221.181.211.211.68%86,016
Apr 24, 20261.241.241.181.191.19-3.25%230,505
Apr 23, 20261.261.261.221.231.23-1.60%187,709
Apr 22, 20261.241.271.241.251.25-81,322
Apr 21, 20261.261.271.241.251.25-1.57%93,631
Apr 20, 20261.301.301.251.271.27-1.55%91,214
Apr 17, 20261.291.311.281.291.291.57%103,718
Apr 16, 20261.331.341.271.271.27-3.79%146,598
Apr 15, 20261.271.341.251.321.322.33%137,078
Apr 14, 20261.221.301.221.291.294.03%240,184
Apr 13, 20261.211.271.201.241.242.48%161,876
Apr 10, 20261.241.261.211.211.21-3.20%188,257
Apr 9, 20261.251.281.251.251.25-3.85%60,628
Apr 8, 20261.301.301.251.301.304.84%139,747
Apr 7, 20261.271.271.241.241.24-1.59%89,498
Apr 6, 20261.261.291.241.261.26-1.56%159,532
Apr 2, 20261.261.311.261.281.28-1.54%100,933
Apr 1, 20261.221.351.221.301.306.56%475,747
Mar 31, 20261.211.271.211.221.221.67%205,843
Mar 30, 20261.281.301.171.201.20-4.76%527,276
Mar 27, 20261.281.321.221.261.26-290,074
Mar 26, 20261.271.351.261.261.26-424,948
Mar 25, 20261.231.281.231.261.263.28%187,983
Mar 24, 20261.241.271.221.221.22-2.40%210,122
Mar 23, 20261.221.311.211.251.252.46%662,729
Mar 20, 20261.181.231.181.221.223.39%257,763
Mar 19, 20261.171.241.131.181.18-1.67%304,450
Mar 18, 20261.261.261.181.201.20-5.51%228,243
Mar 17, 20261.261.271.221.271.270.79%264,081
Mar 16, 20261.211.291.191.261.267.69%509,352
Mar 13, 20261.261.291.171.171.17-6.40%368,266
Mar 12, 20261.261.291.231.251.25-0.79%390,721
Mar 11, 20261.231.261.191.261.262.44%287,098
Mar 10, 20261.221.251.181.231.231.65%342,775
Mar 9, 20261.151.251.141.211.214.31%390,743
Mar 6, 20261.171.231.151.161.16-0.85%328,399
Mar 5, 20261.161.221.151.171.171.74%659,959
Mar 4, 20261.051.151.041.151.1513.86%861,325
Mar 3, 20261.001.050.981.011.01-0.98%462,096
Mar 2, 20261.071.081.011.021.02-10.53%638,323
Feb 27, 20261.061.161.061.141.146.54%550,346
Feb 26, 20261.061.111.031.071.071.90%300,928
Feb 25, 20261.091.121.051.051.05-2.78%474,055
Feb 24, 20261.041.121.011.081.085.88%769,724
Feb 23, 20261.031.061.001.021.02-0.97%501,415
Feb 20, 20261.151.161.021.031.03-9.65%1,030,619
Feb 19, 20261.191.261.071.141.14-1.72%1,347,548
Feb 18, 20261.421.461.121.161.16-21.09%2,927,606
Feb 17, 20261.581.631.401.471.47-10.91%2,806,466
Feb 13, 20261.221.881.221.651.6535.25%24,202,997
Feb 12, 20261.281.341.201.221.22-5.43%3,539,889
Feb 11, 20261.291.441.191.291.2915.18%15,453,404
Feb 10, 20261.411.481.121.121.1224.44%162,698,240
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