5 DAY PERFORMANCE
+111.24%
1 MONTH PERFORMANCE
+27.05%
3 MONTH PERFORMANCE
+29.35%
6 MONTH PERFORMANCE
-23.55%
YEAR-TO-DATE PERFORMANCE
+98.33%
1 YEAR PERFORMANCE
-42.42%
Phio Pharmaceuticals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.84 | $3.58 (-6.77%) | $4.77 | $3.14 | 11.10 M | $3.54 M |
| 01/13/2025 | $4.16 | $6.60 (58.65%) | $9.79 | $4.11 | 281.98 M | $6.53 M |
| 01/10/2025 | $1.69 | $1.69 (0%) | $1.70 | $1.61 | 51,500 | $1.67 M |
| 01/08/2025 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.65 | 97,426 | $1.67 M |
| 01/07/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.73 | 79,767 | $1.79 M |
| 01/06/2025 | $1.97 | $1.84 (-6.6%) | $2.04 | $1.84 | 182,000 | $1.82 M |
| 01/03/2025 | $1.92 | $1.97 (2.6%) | $2.02 | $1.91 | 159,435 | $1.95 M |
| 01/02/2025 | $1.81 | $1.90 (4.97%) | $1.99 | $1.81 | 278,192 | $1.88 M |
| 12/31/2024 | $1.93 | $1.80 (-6.74%) | $1.93 | $1.76 | 75,226 | $1.78 M |
| 12/30/2024 | $1.85 | $1.90 (2.7%) | $1.91 | $1.81 | 110,100 | $1.88 M |
| 12/27/2024 | $1.99 | $1.93 (-3.02%) | $2.01 | $1.75 | 256,089 | $1.91 M |
| 12/26/2024 | $2.00 | $2.09 (4.5%) | $2.17 | $1.90 | 381,123 | $2.07 M |
| 12/24/2024 | $2.14 | $2.20 (2.8%) | $2.43 | $2.05 | 523,800 | $2.18 M |
| 12/23/2024 | $2.68 | $2.23 (-16.79%) | $2.97 | $1.91 | 11.14 M | $2.21 M |
| 12/20/2024 | $1.65 | $1.76 (6.67%) | $1.81 | $1.57 | 348,400 | $1.74 M |
| 12/19/2024 | $2.82 | $1.74 (-38.3%) | $3.00 | $1.53 | 6.02 M | $1.72 M |
| 12/18/2024 | $2.72 | $2.51 (-7.72%) | $2.82 | $2.50 | 21,717 | $2.48 M |
| 12/17/2024 | $2.89 | $2.70 (-6.57%) | $2.89 | $2.58 | 14,000 | $2.67 M |
| 12/16/2024 | $2.82 | $2.84 (0.71%) | $2.91 | $2.71 | 34,600 | $2.81 M |
| 12/13/2024 | $2.82 | $2.81 (-0.35%) | $2.91 | $2.75 | 37,012 | $2.78 M |
| 12/12/2024 | $2.79 | $2.87 (2.87%) | $3.11 | $2.75 | 83,054 | $2.84 M |
| 12/11/2024 | $2.85 | $2.70 (-5.26%) | $2.87 | $2.65 | 26,927 | $2.67 M |
| 12/10/2024 | $2.74 | $2.81 (2.55%) | $2.81 | $2.68 | 31,125 | $2.78 M |
| 12/09/2024 | $2.84 | $2.73 (-3.87%) | $2.88 | $2.71 | 16,971 | $2.70 M |
| 12/06/2024 | $2.86 | $2.84 (-0.7%) | $2.86 | $2.61 | 33,600 | $2.81 M |
| 12/05/2024 | $2.99 | $2.71 (-9.36%) | $2.99 | $2.67 | 16,822 | $2.68 M |
| 12/04/2024 | $2.85 | $2.97 (4.21%) | $2.97 | $2.75 | 25,812 | $2.94 M |
| 12/03/2024 | $2.93 | $2.86 (-2.39%) | $2.93 | $2.73 | 24,900 | $2.83 M |
| 12/02/2024 | $2.90 | $2.92 (0.69%) | $2.94 | $2.72 | 41,925 | $2.89 M |
| 11/29/2024 | $2.64 | $2.72 (3.03%) | $2.80 | $2.64 | 40,126 | $2.69 M |
| 11/27/2024 | $2.55 | $2.64 (3.53%) | $2.67 | $2.45 | 42,704 | $2.61 M |
| 11/26/2024 | $2.54 | $2.51 (-1.18%) | $2.54 | $2.47 | 8,488 | $2.48 M |
| 11/25/2024 | $2.57 | $2.45 (-4.67%) | $2.57 | $2.42 | 34,500 | $2.43 M |
| 11/22/2024 | $2.58 | $2.47 (-4.26%) | $2.58 | $2.40 | 15,000 | $2.45 M |
| 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 |