Phio Pharmaceuticals Corp. (PHIO) Charts

$1.75

$0.09 (-4.89%)
Last update: 04:00 PM EST
Day's range
$1.71
Day's range
$1.86

5 DAY PERFORMANCE

-4.37%

1 MONTH PERFORMANCE

-14.22%

3 MONTH PERFORMANCE

+19.05%

6 MONTH PERFORMANCE

-28.57%

YEAR-TO-DATE PERFORMANCE

-2.78%

1 YEAR PERFORMANCE

-74.60%

Phio Pharmaceuticals Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/23/2025 $1.86 $1.75 (-5.91%) $1.86 $1.71 185.08 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
03/07/2025 $1.36 $1.30 (-4.41%) $1.37 $1.26 95.20 K $1.29 M
03/06/2025 $1.32 $1.34 (1.52%) $1.40 $1.30 146.91 K $1.33 M
03/05/2025 $1.36 $1.39 (2.21%) $1.44 $1.30 264.44 K $1.38 M
03/04/2025 $1.33 $1.32 (-0.75%) $1.35 $1.22 193.30 K $1.31 M
03/03/2025 $1.40 $1.32 (-5.71%) $1.43 $1.31 141.00 K $1.31 M
02/28/2025 $1.45 $1.42 (-2.07%) $1.45 $1.36 95.94 K $1.41 M
02/27/2025 $1.50 $1.43 (-4.67%) $1.52 $1.43 100.50 K $1.42 M
02/26/2025 $1.42 $1.49 (4.93%) $1.52 $1.42 110.77 K $1.48 M
02/25/2025 $1.56 $1.47 (-5.77%) $1.61 $1.43 293.50 K $1.46 M