-
5 DAY PERFORMANCE
+13.12% -
1 MONTH PERFORMANCE
-20.13% -
3 MONTH PERFORMANCE
-18.30% -
6 MONTH PERFORMANCE
-64.39% -
YEAR-TO-DATE PERFORMANCE
-63.45% -
1 YEAR PERFORMANCE
-70.13%
Phio Pharmaceuticals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.38 | $2.53 (6.3%) | $2.55 | $2.36 | 32,863 | $2.50 M |
| 11/20/2024 | $2.55 | $2.38 (-6.67%) | $2.55 | $2.27 | 40,958 | $2.36 M |
| 11/19/2024 | $2.23 | $2.55 (14.35%) | $2.66 | $2.23 | 273,446 | $2.52 M |
| 11/18/2024 | $2.22 | $2.27 (2.25%) | $2.30 | $2.18 | 15,205 | $2.25 M |
| 11/15/2024 | $2.45 | $2.21 (-9.8%) | $2.45 | $2.17 | 51,032 | $2.19 M |
| 11/14/2024 | $2.44 | $2.23 (-8.61%) | $2.47 | $2.21 | 31,234 | $2.21 M |
| 11/13/2024 | $2.60 | $2.35 (-9.62%) | $2.64 | $2.34 | 24,996 | $2.33 M |
| 11/12/2024 | $2.61 | $2.56 (-1.92%) | $2.70 | $2.55 | 18,900 | $2.53 M |
| 11/11/2024 | $2.96 | $2.61 (-11.82%) | $3.00 | $2.49 | 128,144 | $2.58 M |
| 11/08/2024 | $3.35 | $2.95 (-11.94%) | $3.36 | $2.93 | 45,133 | $2.92 M |
| 11/07/2024 | $3.30 | $3.25 (-1.52%) | $3.70 | $3.07 | 111,600 | $3.22 M |
| 11/06/2024 | $3.26 | $3.26 (0%) | $3.26 | $3.11 | 26,000 | $3.23 M |
| 11/05/2024 | $3.20 | $3.26 (1.87%) | $3.33 | $3.05 | 24,604 | $3.23 M |
| 11/04/2024 | $3.18 | $3.21 (0.94%) | $3.21 | $3.07 | 5,361 | $3.18 M |
| 11/01/2024 | $2.98 | $3.12 (4.7%) | $3.20 | $2.95 | 19,500 | $3.09 M |
| 10/31/2024 | $3.11 | $2.98 (-4.18%) | $3.22 | $2.91 | 34,100 | $2.95 M |
| 10/30/2024 | $3.35 | $3.15 (-5.97%) | $3.35 | $3.06 | 72,842 | $3.12 M |
| 10/29/2024 | $3.07 | $3.29 (7.17%) | $3.30 | $2.91 | 76,498 | $3.26 M |
| 10/28/2024 | $2.89 | $3.01 (4.15%) | $3.09 | $2.89 | 10,583 | $2.98 M |
| 10/25/2024 | $3.00 | $2.91 (-3%) | $3.04 | $2.71 | 25,800 | $2.88 M |
| 10/24/2024 | $2.97 | $2.96 (-0.34%) | $3.17 | $2.95 | 28,201 | $2.93 M |
| 10/23/2024 | $3.04 | $2.93 (-3.62%) | $3.05 | $2.92 | 26,220 | $2.90 M |
| 10/22/2024 | $3.16 | $3.13 (-0.95%) | $3.29 | $3.04 | 25,615 | $3.10 M |
| 10/21/2024 | $3.01 | $3.18 (5.65%) | $3.25 | $2.98 | 42,633 | $3.15 M |
| 10/18/2024 | $2.79 | $2.91 (4.3%) | $3.00 | $2.70 | 78,081 | $2.88 M |
| 10/17/2024 | $3.21 | $2.65 (-17.45%) | $3.33 | $2.65 | 97,048 | $2.62 M |
| 10/16/2024 | $3.01 | $3.25 (7.97%) | $3.88 | $2.86 | 1.08 M | $3.22 M |
| 10/15/2024 | $2.73 | $2.76 (1.1%) | $2.86 | $2.60 | 26,800 | $2.73 M |
| 10/14/2024 | $2.60 | $2.69 (3.46%) | $2.70 | $2.56 | 11,121 | $2.66 M |
| 10/11/2024 | $2.58 | $2.68 (3.88%) | $2.70 | $2.42 | 19,600 | $2.65 M |
| 10/10/2024 | $2.89 | $2.55 (-11.76%) | $2.92 | $2.53 | 95,000 | $2.52 M |
| 10/09/2024 | $2.90 | $2.89 (-0.34%) | $2.99 | $2.80 | 14,438 | $2.86 M |
| 10/08/2024 | $3.00 | $2.81 (-6.33%) | $3.04 | $2.73 | 31,200 | $2.78 M |
| 10/07/2024 | $3.08 | $2.89 (-6.17%) | $3.17 | $2.65 | 533,200 | $2.86 M |
| 10/04/2024 | $3.17 | $3.08 (-2.84%) | $3.26 | $3.08 | 36,600 | $3.05 M |
| 10/03/2024 | $3.18 | $3.16 (-0.63%) | $3.28 | $3.16 | 14,924 | $3.13 M |
| 10/02/2024 | $3.41 | $3.18 (-6.74%) | $3.47 | $3.15 | 23,900 | $3.15 M |
| 10/01/2024 | $3.41 | $3.40 (-0.29%) | $3.61 | $3.38 | 15,721 | $3.37 M |
| 09/30/2024 | $3.61 | $3.45 (-4.43%) | $3.74 | $3.45 | 31,800 | $3.42 M |
| 09/27/2024 | $3.57 | $3.50 (-1.96%) | $3.61 | $3.46 | 20,353 | $3.47 M |
| 09/26/2024 | $3.39 | $3.57 (5.31%) | $3.57 | $3.35 | 44,716 | $3.53 M |
| 09/25/2024 | $3.42 | $3.35 (-2.05%) | $3.61 | $3.32 | 44,538 | $3.32 M |
| 09/24/2024 | $3.55 | $3.42 (-3.66%) | $3.55 | $3.33 | 18,100 | $3.39 M |
| 09/23/2024 | $3.56 | $3.43 (-3.65%) | $3.67 | $3.42 | 31,334 | $3.40 M |
| 09/20/2024 | $3.52 | $3.52 (0%) | $3.69 | $3.46 | 39,700 | $3.48 M |
| 09/19/2024 | $3.48 | $3.55 (2.01%) | $3.70 | $3.45 | 70,740 | $3.51 M |
| 09/18/2024 | $3.74 | $3.66 (-2.14%) | $4.00 | $3.41 | 187,721 | $3.62 M |
| 09/17/2024 | $3.31 | $3.70 (11.78%) | $3.95 | $3.04 | 210,831 | $3.66 M |
| 09/16/2024 | $3.36 | $3.31 (-1.49%) | $3.39 | $3.09 | 68,011 | $3.28 M |
| 09/13/2024 | $2.88 | $3.29 (14.24%) | $3.47 | $2.87 | 112,893 | $3.26 M |
| 09/12/2024 | $2.80 | $2.90 (3.57%) | $2.90 | $2.79 | 7,700 | $2.87 M |
| 09/11/2024 | $2.82 | $2.79 (-1.06%) | $2.91 | $2.74 | 5,425 | $2.76 M |
| 09/10/2024 | $2.70 | $2.92 (8.15%) | $2.98 | $2.70 | 3,900 | $2.89 M |
| 09/09/2024 | $2.86 | $2.77 (-3.15%) | $2.86 | $2.62 | 4,000 | $2.74 M |
| 09/06/2024 | $2.87 | $2.61 (-9.06%) | $2.87 | $2.50 | 17,600 | $2.58 M |
| 09/05/2024 | $2.60 | $2.63 (1.15%) | $2.75 | $2.60 | 6,435 | $2.60 M |
| 09/04/2024 | $2.61 | $2.60 (-0.38%) | $2.66 | $2.59 | 8,900 | $2.57 M |
| 09/03/2024 | $2.80 | $2.64 (-5.71%) | $2.80 | $2.54 | 20,100 | $2.61 M |
| 08/30/2024 | $2.82 | $2.72 (-3.55%) | $2.99 | $2.65 | 3,945 | $2.69 M |
| 08/29/2024 | $2.95 | $2.64 (-10.51%) | $2.99 | $2.63 | 24,447 | $2.61 M |
| 08/28/2024 | $3.09 | $2.85 (-7.77%) | $3.17 | $2.74 | 25,800 | $2.82 M |
| 08/27/2024 | $3.14 | $3.18 (1.27%) | $3.25 | $3.13 | 3,000 | $3.15 M |
| 08/26/2024 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.14 | 2,100 | $3.16 M |
| 08/23/2024 | $3.05 | $3.25 (6.56%) | $3.30 | $3.00 | 20,200 | $3.22 M |
| 08/22/2024 | $3.09 | $3.06 (-0.97%) | $3.09 | $2.98 | 12,317 | $3.03 M |