Phio Pharmaceuticals Corp... (PHIO)
NASDAQ: PHIO
· Real-Time Price · USD
2.04
-0.02 (-0.97%)
At close: Sep 05, 2025, 3:59 PM
2.08
1.96%
After-hours: Sep 05, 2025, 07:01 PM EDT
PHIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 30,409 |
| 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 |
| Aug 28, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -2.46% | 75,702 |
| Aug 27, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -0.49% | 94,800 |
| Aug 26, 2025 | 2.04 | 2.05 | 2.00 | 2.04 | 2.04 | 2.51% | 56,700 |
| Aug 25, 2025 | 2.03 | 2.06 | 1.99 | 1.99 | 1.99 | -4.78% | 99,394 |
| Aug 22, 2025 | 2.12 | 2.12 | 2.00 | 2.09 | 2.09 | 0.97% | 120,358 |
| Aug 21, 2025 | 2.04 | 2.09 | 1.96 | 2.07 | 2.07 | 1.97% | 136,600 |
| Aug 20, 2025 | 2.04 | 2.07 | 1.91 | 2.03 | 2.03 | 1.00% | 136,835 |
| Aug 19, 2025 | 2.13 | 2.13 | 2.00 | 2.01 | 2.01 | -6.51% | 283,800 |
| Aug 18, 2025 | 2.18 | 2.20 | 2.09 | 2.15 | 2.15 | -1.38% | 67,600 |
| Aug 15, 2025 | 2.05 | 2.26 | 2.05 | 2.18 | 2.18 | -0.46% | 173,048 |
| Aug 14, 2025 | 2.25 | 2.29 | 2.12 | 2.19 | 2.19 | 0.00% | 138,300 |
| Aug 13, 2025 | 2.10 | 2.24 | 2.05 | 2.19 | 2.19 | 2.34% | 169,200 |
| Aug 12, 2025 | 2.17 | 2.18 | 2.03 | 2.14 | 2.14 | 0.47% | 136,855 |
| Aug 11, 2025 | 2.22 | 2.26 | 2.09 | 2.13 | 2.13 | -5.33% | 194,443 |
| Aug 8, 2025 | 2.24 | 2.28 | 2.20 | 2.25 | 2.25 | 0.00% | 170,993 |