5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
-17.18%
3 MONTH PERFORMANCE
-34.47%
6 MONTH PERFORMANCE
-35.71%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-54.55%
Phio Pharmaceuticals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.29 | $1.35 (4.65%) | $1.37 | $1.25 | 375.42 K | $73.83 M |
| 12/03/2025 | $1.22 | $1.29 (5.74%) | $1.32 | $1.19 | 703.18 K | $70.54 M |
| 12/02/2025 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.21 | 287.03 K | $67.26 M |
| 12/01/2025 | $1.23 | $1.25 (1.63%) | $1.30 | $1.22 | 143.60 K | $68.36 M |
| 11/28/2025 | $1.24 | $1.26 (1.61%) | $1.29 | $1.22 | 92.10 K | $68.90 M |
| 11/26/2025 | $1.21 | $1.23 (1.65%) | $1.29 | $1.20 | 374.90 K | $67.26 M |
| 11/25/2025 | $1.15 | $1.20 (4.35%) | $1.24 | $1.13 | 364.49 K | $65.62 M |
| 11/24/2025 | $1.15 | $1.16 (0.87%) | $1.25 | $1.13 | 511.94 K | $63.44 M |
| 11/21/2025 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.08 | 565.60 K | $61.25 M |
| 11/20/2025 | $1.25 | $1.19 (-4.8%) | $1.29 | $1.18 | 466.01 K | $65.08 M |
| 11/19/2025 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.20 | 558.83 K | $68.36 M |
| 11/18/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.21 | 489.12 K | $69.45 M |
| 11/17/2025 | $1.30 | $1.32 (1.54%) | $1.33 | $1.26 | 333.50 K | $72.19 M |
| 11/14/2025 | $1.36 | $1.30 (-4.41%) | $1.40 | $1.28 | 483.60 K | $71.09 M |
| 11/13/2025 | $1.58 | $1.43 (-9.49%) | $1.58 | $1.36 | 773.13 K | $78.20 M |
| 11/12/2025 | $1.60 | $1.58 (-1.25%) | $1.64 | $1.52 | 626.10 K | $86.40 M |
| 11/11/2025 | $1.55 | $1.61 (3.87%) | $1.64 | $1.50 | 482.20 K | $88.04 M |
| 11/10/2025 | $1.53 | $1.55 (1.31%) | $1.62 | $1.52 | 678.80 K | $84.76 M |
| 11/07/2025 | $1.53 | $1.56 (1.96%) | $1.59 | $1.35 | 2.38 M | $7.48 M |
| 11/06/2025 | $1.53 | $1.48 (-3.27%) | $1.59 | $1.45 | 972.40 K | $7.10 M |
| 11/05/2025 | $1.61 | $1.58 (-1.86%) | $1.69 | $1.51 | 1.47 M | $7.58 M |
| 11/04/2025 | $1.77 | $1.63 (-7.91%) | $1.80 | $1.60 | 2.32 M | $7.82 M |
| 11/03/2025 | $3.47 | $1.86 (-46.4%) | $4.19 | $1.72 | 162.07 M | $8.92 M |
| 10/31/2025 | $2.01 | $2.05 (1.99%) | $2.06 | $1.99 | 72.81 K | $9.83 M |
| 10/30/2025 | $2.08 | $2.06 (-0.96%) | $2.10 | $2.00 | 62.03 K | $9.88 M |
| 10/29/2025 | $2.14 | $2.07 (-3.27%) | $2.15 | $2.02 | 46.91 K | $9.93 M |
| 10/28/2025 | $2.18 | $2.16 (-0.92%) | $2.18 | $2.12 | 61.95 K | $10.36 M |
| 10/27/2025 | $2.13 | $2.16 (1.41%) | $2.18 | $2.08 | 59.30 K | $10.36 M |
| 10/24/2025 | $2.10 | $2.12 (0.95%) | $2.16 | $2.09 | 28.00 K | $10.17 M |
| 10/23/2025 | $2.09 | $2.14 (2.39%) | $2.16 | $2.06 | 46.89 K | $10.26 M |
| 10/22/2025 | $2.11 | $2.11 (0%) | $2.12 | $2.06 | 66.05 K | $10.12 M |
| 10/21/2025 | $2.16 | $2.13 (-1.39%) | $2.16 | $2.11 | 22.72 K | $10.21 M |
| 10/20/2025 | $2.14 | $2.16 (0.93%) | $2.17 | $2.11 | 50.20 K | $10.36 M |
| 10/17/2025 | $2.12 | $2.11 (-0.47%) | $2.16 | $2.09 | 40.11 K | $10.12 M |
| 10/16/2025 | $2.20 | $2.12 (-3.64%) | $2.25 | $2.10 | 81.53 K | $10.17 M |
| 10/15/2025 | $2.25 | $2.24 (-0.44%) | $2.25 | $2.16 | 126.80 K | $10.74 M |
| 10/14/2025 | $2.13 | $2.22 (4.23%) | $2.23 | $2.07 | 61.63 K | $10.64 M |
| 10/13/2025 | $2.20 | $2.18 (-0.91%) | $2.25 | $2.17 | 70.90 K | $10.45 M |
| 10/10/2025 | $2.37 | $2.20 (-7.17%) | $2.40 | $2.20 | 131.80 K | $10.55 M |
| 10/09/2025 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.33 | 57.26 K | $11.32 M |
| 10/08/2025 | $2.37 | $2.42 (2.11%) | $2.45 | $2.33 | 106.84 K | $11.60 M |
| 10/07/2025 | $2.33 | $2.35 (0.86%) | $2.35 | $2.30 | 57.74 K | $11.27 M |
| 10/06/2025 | $2.26 | $2.36 (4.42%) | $2.37 | $2.26 | 90.83 K | $11.32 M |
| 10/03/2025 | $2.41 | $2.39 (-0.83%) | $2.45 | $2.33 | 77.80 K | $11.46 M |
| 10/02/2025 | $2.42 | $2.39 (-1.24%) | $2.42 | $2.30 | 118.50 K | $11.46 M |
| 10/01/2025 | $2.40 | $2.42 (0.83%) | $2.48 | $2.38 | 76.85 K | $11.60 M |
| 09/30/2025 | $2.56 | $2.48 (-3.13%) | $2.56 | $2.32 | 552.44 K | $11.89 M |
| 09/29/2025 | $2.26 | $2.36 (4.42%) | $2.39 | $2.13 | 658.60 K | $11.32 M |
| 09/26/2025 | $2.23 | $2.23 (0%) | $2.26 | $2.16 | 92.03 K | $10.69 M |
| 09/25/2025 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.16 | 58.02 K | $10.55 M |
| 09/24/2025 | $2.17 | $2.23 (2.76%) | $2.24 | $2.15 | 41.20 K | $10.69 M |
| 09/23/2025 | $2.25 | $2.17 (-3.56%) | $2.26 | $2.13 | 118.20 K | $10.40 M |
| 09/22/2025 | $2.18 | $2.24 (2.75%) | $2.24 | $2.12 | 113.34 K | $10.74 M |
| 09/19/2025 | $2.09 | $2.07 (-0.96%) | $2.13 | $2.03 | 104.30 K | $9.93 M |
| 09/18/2025 | $2.06 | $2.11 (2.43%) | $2.13 | $2.03 | 101.40 K | $10.12 M |
| 09/17/2025 | $2.17 | $2.11 (-2.76%) | $2.17 | $2.08 | 53.04 K | $10.12 M |
| 09/16/2025 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.11 | 66.74 K | $10.36 M |
| 09/15/2025 | $2.13 | $2.13 (0%) | $2.20 | $2.06 | 108.09 K | $10.21 M |
| 09/12/2025 | $2.26 | $2.18 (-3.54%) | $2.32 | $2.15 | 115.93 K | $10.45 M |
| 09/11/2025 | $2.36 | $2.32 (-1.69%) | $2.47 | $2.30 | 114.00 K | $11.12 M |
| 09/10/2025 | $2.57 | $2.47 (-3.89%) | $2.57 | $2.33 | 236.70 K | $11.84 M |
| 09/09/2025 | $2.12 | $2.44 (15.09%) | $2.46 | $2.11 | 361.70 K | $11.70 M |
| 09/08/2025 | $2.09 | $2.12 (1.44%) | $2.15 | $2.01 | 129.82 K | $10.17 M |
| 09/05/2025 | $2.03 | $2.04 (0.49%) | $2.04 | $2.00 | 30.81 K | $9.78 M |
| 09/04/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $1.99 | 83.87 K | $9.88 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.
