-
5 DAY PERFORMANCE
-8.53% -
1 MONTH PERFORMANCE
+19.16% -
3 MONTH PERFORMANCE
-40.65% -
6 MONTH PERFORMANCE
-49.84% -
YEAR-TO-DATE PERFORMANCE
-54.53% -
1 YEAR PERFORMANCE
-75.67%
Phio Pharmaceuticals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.17 | $3.08 (-2.84%) | $3.26 | $3.08 | 36,600 | $1.57 M |
| 10/03/2024 | $3.18 | $3.16 (-0.63%) | $3.28 | $3.16 | 14,924 | $1.61 M |
| 10/02/2024 | $3.41 | $3.18 (-6.74%) | $3.47 | $3.15 | 23,900 | $1.62 M |
| 10/01/2024 | $3.41 | $3.40 (-0.29%) | $3.61 | $3.38 | 15,721 | $1.73 M |
| 09/30/2024 | $3.61 | $3.45 (-4.43%) | $3.74 | $3.45 | 31,800 | $1.76 M |
| 09/27/2024 | $3.57 | $3.50 (-1.96%) | $3.61 | $3.46 | 20,353 | $1.79 M |
| 09/26/2024 | $3.39 | $3.57 (5.31%) | $3.57 | $3.35 | 44,716 | $1.82 M |
| 09/25/2024 | $3.42 | $3.35 (-2.05%) | $3.61 | $3.32 | 44,538 | $1.71 M |
| 09/24/2024 | $3.55 | $3.42 (-3.66%) | $3.55 | $3.33 | 18,100 | $1.74 M |
| 09/23/2024 | $3.56 | $3.43 (-3.65%) | $3.67 | $3.42 | 31,334 | $1.75 M |
| 09/20/2024 | $3.52 | $3.52 (0%) | $3.69 | $3.46 | 39,700 | $1.80 M |
| 09/19/2024 | $3.48 | $3.55 (2.01%) | $3.70 | $3.45 | 70,740 | $1.81 M |
| 09/18/2024 | $3.74 | $3.66 (-2.14%) | $4.00 | $3.41 | 187,721 | $1.87 M |
| 09/17/2024 | $3.31 | $3.70 (11.78%) | $3.95 | $3.04 | 210,831 | $1.89 M |
| 09/16/2024 | $3.36 | $3.31 (-1.49%) | $3.39 | $3.09 | 68,011 | $1.69 M |
| 09/13/2024 | $2.88 | $3.29 (14.24%) | $3.47 | $2.87 | 112,893 | $1.68 M |
| 09/12/2024 | $2.80 | $2.90 (3.57%) | $2.90 | $2.79 | 7,700 | $1.48 M |
| 09/11/2024 | $2.82 | $2.79 (-1.06%) | $2.91 | $2.74 | 5,425 | $1.42 M |
| 09/10/2024 | $2.70 | $2.92 (8.15%) | $2.98 | $2.70 | 3,900 | $1.49 M |
| 09/09/2024 | $2.86 | $2.77 (-3.15%) | $2.86 | $2.62 | 4,000 | $1.41 M |
| 09/06/2024 | $2.87 | $2.61 (-9.06%) | $2.87 | $2.50 | 17,600 | $1.33 M |
| 09/05/2024 | $2.60 | $2.63 (1.15%) | $2.75 | $2.60 | 6,435 | $1.34 M |
| 09/04/2024 | $2.61 | $2.60 (-0.38%) | $2.66 | $2.59 | 8,900 | $1.33 M |
| 09/03/2024 | $2.80 | $2.64 (-5.71%) | $2.80 | $2.54 | 20,100 | $1.35 M |
| 08/30/2024 | $2.82 | $2.72 (-3.55%) | $2.99 | $2.65 | 3,945 | $1.39 M |
| 08/29/2024 | $2.95 | $2.64 (-10.51%) | $2.99 | $2.63 | 24,447 | $1.35 M |
| 08/28/2024 | $3.09 | $2.85 (-7.77%) | $3.17 | $2.74 | 25,800 | $1.45 M |
| 08/27/2024 | $3.14 | $3.18 (1.27%) | $3.25 | $3.13 | 3,000 | $1.62 M |
| 08/26/2024 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.14 | 2,100 | $1.63 M |
| 08/23/2024 | $3.05 | $3.25 (6.56%) | $3.30 | $3.00 | 20,200 | $1.66 M |
| 08/22/2024 | $3.09 | $3.06 (-0.97%) | $3.09 | $2.98 | 12,317 | $1.56 M |
| 08/21/2024 | $3.11 | $3.08 (-0.96%) | $3.19 | $3.00 | 13,600 | $1.57 M |
| 08/20/2024 | $3.12 | $3.08 (-1.28%) | $3.16 | $3.03 | 22,400 | $1.57 M |
| 08/19/2024 | $3.05 | $3.10 (1.64%) | $3.29 | $2.90 | 74,050 | $1.58 M |
| 08/16/2024 | $2.50 | $2.98 (19.2%) | $3.10 | $2.50 | 43,300 | $1.52 M |
| 08/15/2024 | $2.55 | $2.58 (1.18%) | $2.63 | $2.41 | 15,800 | $1.32 M |
| 08/14/2024 | $2.75 | $2.62 (-4.73%) | $2.75 | $2.58 | 9,825 | $1.34 M |
| 08/13/2024 | $2.69 | $2.62 (-2.6%) | $2.75 | $2.55 | 32,535 | $1.34 M |
| 08/12/2024 | $2.60 | $2.70 (3.85%) | $2.99 | $2.52 | 96,180 | $1.38 M |
| 08/09/2024 | $2.55 | $2.44 (-4.31%) | $2.82 | $2.44 | 44,222 | $1.24 M |
| 08/08/2024 | $2.71 | $2.63 (-2.95%) | $2.80 | $2.40 | 71,642 | $1.34 M |
| 08/07/2024 | $2.90 | $2.74 (-5.52%) | $3.09 | $2.70 | 14,800 | $1.40 M |
| 08/06/2024 | $2.80 | $2.82 (0.71%) | $2.96 | $2.66 | 48,000 | $1.44 M |
| 08/05/2024 | $2.69 | $2.77 (2.97%) | $2.80 | $2.62 | 22,742 | $1.41 M |
| 08/02/2024 | $2.92 | $2.92 (0%) | $3.02 | $2.83 | 17,609 | $1.49 M |
| 08/01/2024 | $3.20 | $2.97 (-7.19%) | $3.28 | $2.84 | 43,729 | $1.52 M |
| 07/31/2024 | $3.45 | $3.20 (-7.25%) | $3.45 | $3.12 | 28,610 | $1.63 M |
| 07/30/2024 | $3.42 | $3.35 (-2.05%) | $3.45 | $3.30 | 20,532 | $1.71 M |
| 07/29/2024 | $3.85 | $3.49 (-9.35%) | $3.85 | $3.33 | 60,500 | $1.78 M |
| 07/26/2024 | $3.95 | $3.99 (1.01%) | $4.07 | $3.55 | 89,201 | $2.04 M |
| 07/25/2024 | $3.53 | $3.85 (9.07%) | $4.09 | $3.45 | 160,300 | $1.96 M |
| 07/24/2024 | $3.80 | $3.60 (-5.26%) | $3.96 | $3.35 | 162,217 | $1.84 M |
| 07/23/2024 | $4.58 | $3.77 (-17.69%) | $4.99 | $3.45 | 551,700 | $1.92 M |
| 07/22/2024 | $4.44 | $4.46 (0.45%) | $4.60 | $4.14 | 13,600 | $2.28 M |
| 07/19/2024 | $4.28 | $4.50 (5.14%) | $4.68 | $4.00 | 42,200 | $2.30 M |
| 07/18/2024 | $4.71 | $4.37 (-7.22%) | $4.89 | $3.90 | 85,919 | $2.23 M |
| 07/17/2024 | $4.59 | $4.72 (2.83%) | $5.08 | $4.39 | 79,738 | $2.41 M |
| 07/16/2024 | $4.61 | $4.55 (-1.3%) | $4.86 | $4.20 | 17,000 | $2.32 M |
| 07/15/2024 | $5.12 | $4.67 (-8.79%) | $5.37 | $4.60 | 20,176 | $2.38 M |
| 07/12/2024 | $5.69 | $5.05 (-11.25%) | $5.70 | $5.03 | 24,827 | $2.58 M |
| 07/11/2024 | $6.04 | $5.85 (-3.15%) | $6.19 | $5.62 | 12,755 | $2.98 M |
| 07/10/2024 | $5.57 | $6.18 (10.95%) | $6.18 | $5.57 | 20,300 | $3.15 M |
| 07/09/2024 | $5.59 | $5.56 (-0.54%) | $5.73 | $5.22 | 23,000 | $2.84 M |
| 07/08/2024 | $5.09 | $5.72 (12.38%) | $5.90 | $4.91 | 35,124 | $2.92 M |