Phio Pharmaceuticals Corp... (PHIO)
NASDAQ: PHIO
· Real-Time Price · USD
2.23
0.03 (1.36%)
At close: Sep 26, 2025, 3:59 PM
2.22
-0.45%
After-hours: Sep 26, 2025, 07:28 PM EDT
PHIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.23 | 2.26 | 2.16 | 2.23 | 2.23 | 1.36% | 90,717 |
| Sep 25, 2025 | 2.23 | 2.25 | 2.16 | 2.20 | 2.20 | -1.35% | 58,016 |
| Sep 24, 2025 | 2.17 | 2.24 | 2.15 | 2.23 | 2.23 | 2.76% | 41,200 |
| Sep 23, 2025 | 2.25 | 2.26 | 2.13 | 2.17 | 2.17 | -3.13% | 118,200 |
| Sep 22, 2025 | 2.18 | 2.24 | 2.12 | 2.24 | 2.24 | 8.21% | 113,340 |
| Sep 19, 2025 | 2.09 | 2.13 | 2.03 | 2.07 | 2.07 | -1.90% | 104,300 |
| Sep 18, 2025 | 2.06 | 2.13 | 2.03 | 2.11 | 2.11 | 0.00% | 101,400 |
| Sep 17, 2025 | 2.17 | 2.17 | 2.08 | 2.11 | 2.11 | -2.31% | 53,041 |
| Sep 16, 2025 | 2.19 | 2.19 | 2.11 | 2.16 | 2.16 | 1.41% | 66,735 |
| Sep 15, 2025 | 2.13 | 2.20 | 2.06 | 2.13 | 2.13 | -2.29% | 108,086 |
| Sep 12, 2025 | 2.26 | 2.32 | 2.15 | 2.18 | 2.18 | -6.03% | 115,927 |
| Sep 11, 2025 | 2.36 | 2.47 | 2.30 | 2.32 | 2.32 | -6.07% | 114,000 |
| Sep 10, 2025 | 2.57 | 2.57 | 2.33 | 2.47 | 2.47 | 1.23% | 236,700 |
| Sep 9, 2025 | 2.12 | 2.46 | 2.11 | 2.44 | 2.44 | 15.09% | 361,703 |
| Sep 8, 2025 | 2.09 | 2.15 | 2.01 | 2.12 | 2.12 | 3.92% | 129,824 |
| Sep 5, 2025 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 30,810 |
| Sep 4, 2025 | 2.04 | 2.08 | 1.99 | 2.06 | 2.06 | -0.96% | 83,869 |
| Sep 3, 2025 | 2.05 | 2.11 | 1.99 | 2.08 | 2.08 | -1.89% | 145,706 |
| Sep 2, 2025 | 1.97 | 2.13 | 1.96 | 2.12 | 2.12 | 7.61% | 445,340 |
| Aug 29, 2025 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.51% | 34,600 |