Phio Pharmaceuticals Corp. PHIO
NASDAQ · United States · Health Technology
$0.9850-0.02 (-1.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.99 | -1.50% | $1.00 | $1.02 | $0.98 | 54.20K |
| 2026-10-01 | $1.00 | -2.91% | $1.05 | $1.05 | $1.00 | 50.10K |
| 2026-09-30 | $1.03 | 0.00% | $1.05 | $1.07 | $1.03 | 99.50K |
| 2026-09-29 | $1.03 | +1.98% | $1.02 | $1.05 | $1.00 | 80.60K |
| 2026-09-28 | $1.01 | 0.00% | $1.00 | $1.04 | $0.99 | 112.20K |
| 2026-09-25 | $1.01 | -0.98% | $1.03 | $1.05 | $0.99 | 238.50K |
| 2026-09-24 | $1.02 | 0.00% | $1.03 | $1.04 | $0.99 | 64.90K |
| 2026-09-23 | $1.02 | +2.00% | $1.02 | $1.03 | $1.00 | 75.20K |
| 2026-09-22 | $1.00 | -0.99% | $1.02 | $1.05 | $0.99 | 204.10K |
| 2026-09-21 | $1.01 | -1.94% | $1.04 | $1.05 | $1.00 | 78.50K |
| 2026-09-18 | $1.03 | +0.98% | $1.04 | $1.06 | $1.01 | 156.60K |
| 2026-09-17 | $1.02 | +2.10% | $1.03 | $1.04 | $0.99 | 79.50K |
| 2026-09-16 | $1.00 | -2.06% | $1.00 | $1.02 | $0.98 | 62.80K |
| 2026-09-15 | $1.02 | -0.97% | $1.04 | $1.04 | $0.99 | 114.50K |
| 2026-09-14 | $1.03 | 0.00% | $1.03 | $1.05 | $1.01 | 67.20K |
| 2026-09-11 | $1.03 | +1.98% | $1.03 | $1.05 | $1.02 | 94.40K |
| 2026-09-10 | $1.01 | -1.94% | $1.03 | $1.03 | $0.98 | 93.20K |
| 2026-09-09 | $1.03 | 0.00% | $1.03 | $1.06 | $1.03 | 138.20K |
| 2026-09-08 | $1.03 | -4.63% | $1.07 | $1.08 | $1.02 | 320.30K |
| 2026-09-04 | $1.08 | -2.70% | $1.10 | $1.13 | $1.08 | 86.60K |
| 2026-09-03 | $1.11 | -1.77% | $1.14 | $1.14 | $1.09 | 126.60K |
| 2026-09-02 | $1.13 | +2.73% | $1.07 | $1.17 | $1.07 | 240.00K |
| 2026-09-01 | $1.10 | +0.92% | $1.08 | $1.11 | $1.05 | 282.70K |
| 2026-08-31 | $1.09 | -3.54% | $1.13 | $1.13 | $1.08 | 250.20K |
| 2026-08-28 | $1.13 | +0.89% | $1.12 | $1.15 | $1.11 | 88.30K |
| 2026-08-27 | $1.12 | -6.67% | $1.21 | $1.21 | $1.10 | 242.60K |
| 2026-08-26 | $1.20 | +0.84% | $1.18 | $1.22 | $1.17 | 115.80K |
| 2026-08-25 | $1.19 | +1.71% | $1.14 | $1.22 | $1.14 | 270.10K |
| 2026-08-24 | $1.17 | -0.85% | $1.19 | $1.21 | $1.13 | 227.30K |
| 2026-08-21 | $1.18 | -2.48% | $1.24 | $1.24 | $1.17 | 138.30K |
| 2026-08-20 | $1.21 | +5.22% | $1.16 | $1.22 | $1.10 | 332.90K |
| 2026-08-19 | $1.15 | +9.52% | $1.10 | $1.16 | $1.08 | 618.30K |
| 2026-08-18 | $1.05 | -0.94% | $1.06 | $1.06 | $1.03 | 81.90K |
| 2026-08-17 | $1.06 | -2.75% | $1.09 | $1.10 | $1.06 | 96.20K |
| 2026-08-14 | $1.09 | 0.00% | $1.12 | $1.13 | $1.07 | 95.60K |
| 2026-08-13 | $1.09 | +0.93% | $1.09 | $1.10 | $1.07 | 42.90K |
| 2026-08-12 | $1.08 | -0.92% | $1.10 | $1.10 | $1.07 | 100.60K |
| 2026-08-11 | $1.09 | +2.83% | $1.07 | $1.10 | $1.07 | 221.20K |
| 2026-08-10 | $1.06 | +1.92% | $1.03 | $1.09 | $1.02 | 205.70K |
| 2026-08-07 | $1.04 | -1.89% | $0.99 | $1.08 | $0.99 | 86.10K |
| 2026-08-06 | $1.06 | -0.93% | $1.05 | $1.10 | $1.05 | 52.20K |
| 2026-08-05 | $1.07 | +0.94% | $1.08 | $1.09 | $1.04 | 54.60K |
| 2026-08-04 | $1.06 | +2.91% | $1.00 | $1.12 | $1.00 | 293.90K |
| 2026-08-03 | $1.03 | +0.49% | $1.03 | $1.04 | $1.00 | 67.90K |
| 2026-07-31 | $1.02 | -0.49% | $1.04 | $1.05 | $1.00 | 95.70K |
| 2026-07-30 | $1.03 | +4.67% | $0.98 | $1.05 | $0.95 | 83.00K |
| 2026-07-29 | $0.98 | -2.57% | $1.02 | $1.02 | $0.97 | 95.10K |
| 2026-07-28 | $1.01 | -3.81% | $1.03 | $1.03 | $1.00 | 117.60K |
| 2026-07-27 | $1.05 | +0.96% | $1.05 | $1.07 | $1.03 | 85.80K |
| 2026-07-24 | $1.04 | -2.80% | $1.06 | $1.07 | $1.03 | 85.10K |
| 2026-07-23 | $1.07 | +0.94% | $1.06 | $1.11 | $1.06 | 108.80K |
| 2026-07-22 | $1.06 | -6.19% | $1.12 | $1.13 | $1.06 | 248.00K |
| 2026-07-21 | $1.13 | +4.63% | $1.08 | $1.14 | $1.08 | 456.60K |
| 2026-07-20 | $1.08 | +4.85% | $1.02 | $1.11 | $1.00 | 566.70K |
| 2026-07-17 | $1.03 | +3.00% | $0.98 | $1.05 | $0.95 | 759.50K |
| 2026-07-16 | $1.00 | +12.36% | $0.90 | $1.01 | $0.89 | 980.60K |
| 2026-07-15 | $0.89 | -13.59% | $0.97 | $1.02 | $0.84 | 26.21M |
| 2026-07-14 | $1.03 | +3.00% | $0.99 | $1.03 | $0.99 | 107.30K |
| 2026-07-13 | $1.00 | -1.96% | $1.02 | $1.02 | $1.00 | 108.50K |
| 2026-07-10 | $1.02 | -1.92% | $1.06 | $1.06 | $1.01 | 65.00K |
| 2026-07-09 | $1.04 | -3.70% | $1.10 | $1.10 | $1.01 | 176.80K |
| 2026-07-08 | $1.08 | +6.93% | $1.00 | $1.10 | $1.00 | 299.30K |
| 2026-07-07 | $1.01 | +2.02% | $1.02 | $1.02 | $0.98 | 154.30K |
| 2026-07-06 | $0.99 | -1.00% | $0.99 | $1.03 | $0.99 | 148.80K |
| 2026-07-02 | $1.00 | 0.00% | $1.01 | $1.04 | $1.00 | 168.60K |
| 2026-07-01 | $1.00 | -2.44% | $1.02 | $1.05 | $1.00 | 146.70K |
| 2026-06-30 | $1.02 | +4.06% | $1.02 | $1.05 | $1.01 | 221.10K |
| 2026-06-29 | $0.99 | +1.55% | $0.97 | $1.01 | $0.97 | 100.60K |
| 2026-06-26 | $0.97 | +1.04% | $0.96 | $1.00 | $0.96 | 141.20K |
| 2026-06-25 | $0.96 | -5.88% | $1.03 | $1.04 | $0.96 | 429.50K |
| 2026-06-24 | $1.02 | -1.92% | $1.04 | $1.06 | $1.01 | 423.80K |
| 2026-06-23 | $1.04 | -0.95% | $1.04 | $1.07 | $1.04 | 283.10K |
| 2026-06-22 | $1.05 | +1.94% | $1.04 | $1.08 | $1.04 | 236.30K |
| 2026-06-18 | $1.03 | -4.63% | $1.09 | $1.10 | $1.03 | 257.20K |
| 2026-06-17 | $1.08 | +1.89% | $1.08 | $1.13 | $1.07 | 146.10K |
| 2026-06-16 | $1.06 | -3.64% | $1.09 | $1.12 | $1.06 | 191.10K |
| 2026-06-15 | $1.10 | +2.80% | $1.09 | $1.12 | $1.08 | 210.90K |
| 2026-06-12 | $1.07 | -0.93% | $1.07 | $1.10 | $1.07 | 103.90K |
| 2026-06-11 | $1.08 | +1.89% | $1.08 | $1.08 | $1.05 | 177.70K |
| 2026-06-10 | $1.06 | -1.85% | $1.08 | $1.10 | $1.06 | 192.30K |
| 2026-06-09 | $1.08 | -0.92% | $1.09 | $1.13 | $1.07 | 177.20K |
| 2026-06-08 | $1.09 | +2.83% | $1.07 | $1.11 | $1.05 | 225.40K |
| 2026-06-05 | $1.06 | -7.02% | $1.11 | $1.13 | $1.05 | 126.40K |
| 2026-06-04 | $1.14 | +2.70% | $1.11 | $1.14 | $1.09 | 91.70K |
| 2026-06-03 | $1.11 | -0.89% | $1.12 | $1.12 | $1.09 | 55.80K |
| 2026-06-02 | $1.12 | -0.88% | $1.13 | $1.13 | $1.10 | 100.50K |
| 2026-06-01 | $1.13 | +1.80% | $1.08 | $1.14 | $1.08 | 262.30K |
| 2026-05-29 | $1.11 | -2.63% | $1.14 | $1.14 | $1.11 | 101.60K |
| 2026-05-28 | $1.14 | +3.64% | $1.10 | $1.14 | $1.10 | 112.30K |
| 2026-05-27 | $1.10 | +1.85% | $1.08 | $1.12 | $1.07 | 136.60K |