Phio Pharmaceuticals Corp... (PHIO)
1.41
-0.02 (-1.40%)
At close: Feb 28, 2025, 3:59 PM
1.42
0.71%
After-hours: Feb 28, 2025, 04:00 PM EST
PHIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.45 | 1.45 | 1.36 | 1.42 | -0.01 | -0.70% | 93,928 |
| Feb 27, 2025 | 1.50 | 1.52 | 1.43 | 1.43 | -0.06 | -4.03% | 100,500 |
| Feb 26, 2025 | 1.42 | 1.52 | 1.42 | 1.49 | 0.02 | 1.36% | 110,771 |
| Feb 25, 2025 | 1.56 | 1.61 | 1.43 | 1.47 | -0.10 | -6.37% | 293,500 |
| Feb 24, 2025 | 1.66 | 1.69 | 1.56 | 1.57 | -0.10 | -5.99% | 167,419 |
| Feb 21, 2025 | 1.73 | 1.74 | 1.65 | 1.67 | -0.05 | -2.91% | 82,900 |
| Feb 20, 2025 | 1.73 | 1.75 | 1.69 | 1.72 | -0.02 | -1.15% | 104,928 |
| Feb 19, 2025 | 1.65 | 1.78 | 1.64 | 1.74 | 0.04 | 2.35% | 202,000 |
| Feb 18, 2025 | 1.77 | 1.84 | 1.67 | 1.70 | -0.11 | -6.08% | 305,822 |
| Feb 14, 2025 | 1.83 | 1.88 | 1.79 | 1.81 | 0.02 | 1.12% | 257,846 |
| Feb 13, 2025 | 1.80 | 1.86 | 1.76 | 1.79 | -0.04 | -2.19% | 170,300 |
| Feb 12, 2025 | 1.91 | 1.91 | 1.77 | 1.83 | 0.05 | 2.81% | 172,557 |
| Feb 11, 2025 | 1.78 | 1.84 | 1.75 | 1.78 | 0.00 | 0.00% | 219,600 |
| Feb 10, 2025 | 1.92 | 1.92 | 1.78 | 1.78 | -0.11 | -5.82% | 420,329 |
| Feb 7, 2025 | 2.06 | 2.06 | 1.88 | 1.89 | -0.14 | -6.90% | 456,722 |
| Feb 6, 2025 | 2.05 | 2.07 | 1.99 | 2.03 | 0.04 | 2.01% | 197,719 |
| Feb 5, 2025 | 2.01 | 2.05 | 1.93 | 1.99 | -0.05 | -2.45% | 439,606 |
| Feb 4, 2025 | 2.11 | 2.17 | 2.02 | 2.04 | 0.00 | 0.00% | 484,512 |
| Feb 3, 2025 | 2.00 | 2.11 | 1.92 | 2.04 | -0.02 | -0.97% | 518,131 |
| Jan 31, 2025 | 2.26 | 2.27 | 2.05 | 2.06 | -0.16 | -7.21% | 834,800 |
| Jan 30, 2025 | 2.14 | 2.35 | 2.09 | 2.22 | -0.06 | -2.63% | 804,500 |
| Jan 29, 2025 | 2.55 | 2.63 | 2.22 | 2.28 | -0.27 | -10.59% | 2,270,300 |
| Jan 28, 2025 | 2.24 | 2.86 | 2.00 | 2.55 | 0.53 | 26.24% | 10,419,500 |
| Jan 27, 2025 | 2.06 | 2.23 | 1.93 | 2.02 | -0.19 | -8.60% | 718,939 |
| Jan 24, 2025 | 2.27 | 2.39 | 2.20 | 2.21 | -0.13 | -5.56% | 539,534 |
| Jan 23, 2025 | 2.23 | 2.37 | 2.15 | 2.34 | 0.05 | 2.18% | 670,300 |
| Jan 22, 2025 | 2.35 | 2.49 | 2.20 | 2.29 | -0.19 | -7.66% | 1,017,248 |
| Jan 21, 2025 | 2.77 | 2.80 | 2.45 | 2.48 | -0.29 | -10.47% | 1,428,800 |
| Jan 17, 2025 | 2.76 | 2.89 | 2.61 | 2.77 | -0.14 | -4.81% | 2,110,200 |
| Jan 16, 2025 | 2.74 | 4.53 | 2.41 | 2.91 | 0.25 | 9.40% | 51,408,800 |
| Jan 15, 2025 | 3.00 | 3.00 | 2.52 | 2.66 | -0.92 | -25.70% | 4,252,312 |
| Jan 14, 2025 | 3.84 | 4.77 | 3.14 | 3.58 | -3.02 | -45.76% | 11,228,200 |
| Jan 13, 2025 | 4.16 | 9.79 | 4.11 | 6.60 | 4.91 | 290.53% | 281,979,243 |
| Jan 10, 2025 | 1.69 | 1.70 | 1.61 | 1.69 | 0.00 | 0.00% | 51,500 |
| Jan 8, 2025 | 1.80 | 1.80 | 1.65 | 1.69 | -0.12 | -6.63% | 97,426 |
| Jan 7, 2025 | 1.88 | 1.88 | 1.73 | 1.81 | -0.03 | -1.63% | 79,767 |
| Jan 6, 2025 | 1.97 | 2.04 | 1.84 | 1.84 | -0.13 | -6.60% | 182,000 |
| Jan 3, 2025 | 1.92 | 2.02 | 1.91 | 1.97 | 0.07 | 3.68% | 159,435 |
| Jan 2, 2025 | 1.81 | 1.99 | 1.81 | 1.90 | 0.10 | 5.56% | 278,192 |
| Dec 31, 2024 | 1.93 | 1.93 | 1.76 | 1.80 | -0.10 | -5.26% | 75,226 |
| Dec 30, 2024 | 1.85 | 1.91 | 1.81 | 1.90 | -0.03 | -1.55% | 110,100 |
| Dec 27, 2024 | 1.99 | 2.01 | 1.75 | 1.93 | -0.16 | -7.66% | 256,089 |
| Dec 26, 2024 | 2.00 | 2.17 | 1.90 | 2.09 | -0.11 | -5.00% | 381,123 |
| Dec 24, 2024 | 2.14 | 2.43 | 2.05 | 2.20 | -0.03 | -1.35% | 523,800 |
| Dec 23, 2024 | 2.68 | 2.97 | 1.91 | 2.23 | 0.47 | 26.70% | 11,139,400 |
| Dec 20, 2024 | 1.65 | 1.81 | 1.57 | 1.76 | 0.02 | 1.15% | 348,400 |
| Dec 19, 2024 | 2.82 | 3.00 | 1.53 | 1.74 | -0.77 | -30.68% | 6,017,600 |
| Dec 18, 2024 | 2.72 | 2.82 | 2.50 | 2.51 | -0.19 | -7.04% | 21,717 |
| Dec 17, 2024 | 2.89 | 2.89 | 2.58 | 2.70 | -0.14 | -4.93% | 14,000 |
| Dec 16, 2024 | 2.82 | 2.91 | 2.71 | 2.84 | 0.03 | 1.07% | 34,600 |