5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+40.34%
3 MONTH PERFORMANCE
+91.47%
6 MONTH PERFORMANCE
-12.10%
YEAR-TO-DATE PERFORMANCE
+37.22%
1 YEAR PERFORMANCE
-63.78%
Phio Pharmaceuticals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/10/2025 | $2.67 | $2.47 (-7.49%) | $2.72 | $2.37 | 523.10 K | $106.39 M |
| 06/09/2025 | $3.10 | $2.79 (-10%) | $3.25 | $2.66 | 1.01 M | $120.17 M |
| 06/06/2025 | $2.54 | $2.96 (16.54%) | $3.19 | $2.53 | 2.07 M | $127.50 M |
| 06/05/2025 | $2.36 | $2.46 (4.24%) | $2.74 | $2.21 | 6.93 M | $105.96 M |
| 06/04/2025 | $2.09 | $2.10 (0.48%) | $2.15 | $2.06 | 179.15 K | $90.45 M |
| 06/03/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $2.00 | 132.40 K | $90.02 M |
| 06/02/2025 | $1.96 | $2.05 (4.59%) | $2.06 | $1.96 | 140.99 K | $88.30 M |
| 05/30/2025 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.95 | 136.50 K | $86.15 M |
| 05/29/2025 | $2.05 | $2.04 (-0.49%) | $2.08 | $1.95 | 207.10 K | $87.87 M |
| 05/28/2025 | $1.77 | $2.00 (12.99%) | $2.04 | $1.74 | 839.00 K | $86.15 M |
| 05/27/2025 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.71 | 86.06 K | $73.65 M |
| 05/23/2025 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.71 | 187.40 K | $75.38 M |
| 05/22/2025 | $1.80 | $1.84 (2.22%) | $1.84 | $1.72 | 144.30 K | $79.25 M |
| 05/21/2025 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.75 | 190.95 K | $77.10 M |
| 05/20/2025 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.78 | 78.70 K | $78.82 M |
| 05/19/2025 | $1.82 | $1.83 (0.55%) | $1.84 | $1.75 | 109.63 K | $78.82 M |
| 05/16/2025 | $1.76 | $1.84 (4.55%) | $1.84 | $1.71 | 150.59 K | $79.25 M |
| 05/15/2025 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.77 | 194.62 K | $76.67 M |
| 05/14/2025 | $1.86 | $1.86 (0%) | $1.90 | $1.81 | 188.30 K | $80.12 M |
| 05/13/2025 | $1.75 | $1.90 (8.57%) | $2.09 | $1.75 | 1.70 M | $81.84 M |
| 05/12/2025 | $1.76 | $1.81 (2.84%) | $1.87 | $1.75 | 218.51 K | $77.96 M |
| 05/09/2025 | $1.76 | $1.76 (0%) | $1.81 | $1.70 | 339.00 K | $3.05 M |
| 05/08/2025 | $1.96 | $1.80 (-8.16%) | $1.96 | $1.78 | 723.20 K | $3.12 M |
| 05/07/2025 | $1.78 | $2.04 (14.61%) | $2.16 | $1.76 | 11.46 M | $3.54 M |
| 05/06/2025 | $1.86 | $1.72 (-7.53%) | $1.86 | $1.68 | 244.30 K | $2.98 M |
| 05/05/2025 | $2.00 | $1.88 (-6%) | $2.00 | $1.84 | 145.12 K | $3.26 M |
| 05/02/2025 | $1.92 | $1.96 (2.08%) | $1.98 | $1.92 | 171.05 K | $3.40 M |
| 05/01/2025 | $2.01 | $1.89 (-5.97%) | $2.01 | $1.89 | 147.92 K | $3.28 M |
| 04/30/2025 | $1.95 | $1.92 (-1.54%) | $2.04 | $1.82 | 205.04 K | $3.33 M |
| 04/29/2025 | $2.16 | $1.98 (-8.33%) | $2.18 | $1.95 | 241.15 K | $3.43 M |
| 04/28/2025 | $2.03 | $2.14 (5.42%) | $2.14 | $2.01 | 217.54 K | $3.71 M |
| 04/25/2025 | $2.21 | $2.04 (-7.69%) | $2.30 | $1.97 | 445.00 K | $9.04 M |
| 04/24/2025 | $2.07 | $2.23 (7.73%) | $2.50 | $2.07 | 706.13 K | $9.88 M |
| 04/23/2025 | $2.47 | $2.04 (-17.41%) | $2.50 | $2.00 | 974.92 K | $9.04 M |
| 04/22/2025 | $2.77 | $2.51 (-9.39%) | $2.91 | $2.50 | 757.40 K | $11.13 M |
| 04/21/2025 | $2.71 | $2.83 (4.43%) | $2.85 | $2.58 | 661.50 K | $12.54 M |
| 04/17/2025 | $2.71 | $2.73 (0.74%) | $3.05 | $2.70 | 1.64 M | $12.10 M |
| 04/16/2025 | $2.35 | $2.70 (14.89%) | $2.94 | $2.35 | 2.52 M | $11.97 M |
| 04/15/2025 | $2.18 | $2.43 (11.47%) | $3.13 | $2.18 | 4.60 M | $10.77 M |
| 04/14/2025 | $1.75 | $2.20 (25.71%) | $2.24 | $1.75 | 2.75 M | $9.75 M |
| 04/11/2025 | $1.58 | $1.74 (10.13%) | $1.87 | $1.55 | 2.55 M | $7.71 M |
| 04/10/2025 | $1.72 | $1.65 (-4.07%) | $1.76 | $1.45 | 5.76 M | $7.31 M |
| 04/09/2025 | $2.14 | $1.54 (-28.04%) | $2.73 | $1.33 | 151.49 M | $6.83 M |
| 04/08/2025 | $1.07 | $1.01 (-5.61%) | $1.09 | $0.97 | 121.90 K | $4.48 M |
| 04/07/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 81.30 K | $4.57 M |
| 04/04/2025 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.05 | 160.00 K | $1.06 M |
| 04/03/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.15 | 90.57 K | $1.16 M |
| 04/02/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.20 | 87.01 K | $1.20 M |
| 04/01/2025 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.22 | 89.07 K | $9.69 M |
| 03/31/2025 | $1.29 | $1.30 (0.78%) | $1.32 | $1.26 | 51.31 K | $10.24 M |
| 03/28/2025 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.26 | 77.50 K | $10.16 M |
| 03/27/2025 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.30 | 32.04 K | $1.30 M |
| 03/26/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 25.15 K | $1.29 M |
| 03/25/2025 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.29 | 100.10 K | $1.30 M |
| 03/24/2025 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.28 | 42.10 K | $1.29 M |
| 03/21/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.28 | 102.85 K | $1.28 M |
| 03/20/2025 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.31 | 51.02 K | $1.32 M |
| 03/19/2025 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.29 | 102.24 K | $1.34 M |
| 03/18/2025 | $1.37 | $1.39 (1.46%) | $1.40 | $1.32 | 55.51 K | $1.38 M |
| 03/17/2025 | $1.33 | $1.36 (2.26%) | $1.40 | $1.30 | 72.84 K | $1.35 M |
| 03/14/2025 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.28 | 144.25 K | $1.28 M |
| 03/13/2025 | $1.36 | $1.33 (-2.21%) | $1.44 | $1.32 | 198.21 K | $1.32 M |
| 03/12/2025 | $1.31 | $1.35 (3.05%) | $1.37 | $1.24 | 131.22 K | $1.34 M |
| 03/11/2025 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 74.05 K | $1.29 M |
| 03/10/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.27 | 57.19 K | $1.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
