Phio Pharmaceuticals Corp... (PHIO)
NASDAQ: PHIO
· Real-Time Price · USD
2.12
-0.07 (-3.20%)
At close: Aug 15, 2025, 11:03 AM
PHIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.25 | 2.29 | 2.12 | 2.19 | 2.19 | 0.00% | 132,921 |
| 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 |
| Aug 7, 2025 | 2.26 | 2.32 | 2.19 | 2.25 | 2.25 | -3.43% | 161,600 |
| Aug 6, 2025 | 2.30 | 2.36 | 2.26 | 2.33 | 2.33 | -0.85% | 122,819 |
| Aug 5, 2025 | 2.47 | 2.47 | 2.31 | 2.35 | 2.35 | -0.84% | 162,091 |
| Aug 4, 2025 | 2.36 | 2.39 | 2.28 | 2.37 | 2.37 | 1.72% | 125,016 |
| Aug 1, 2025 | 2.41 | 2.41 | 2.27 | 2.33 | 2.33 | -2.10% | 221,000 |
| Jul 31, 2025 | 2.39 | 2.52 | 2.32 | 2.38 | 2.38 | -2.06% | 284,523 |
| Jul 30, 2025 | 2.48 | 2.55 | 2.41 | 2.43 | 2.43 | -4.33% | 226,600 |
| Jul 29, 2025 | 2.41 | 2.70 | 2.40 | 2.54 | 2.54 | 0.40% | 558,337 |
| Jul 28, 2025 | 2.61 | 2.69 | 2.46 | 2.53 | 2.53 | -7.66% | 1,035,200 |
| Jul 25, 2025 | 3.02 | 3.48 | 2.51 | 2.74 | 2.74 | 9.16% | 49,543,019 |
| Jul 24, 2025 | 2.55 | 2.58 | 2.48 | 2.51 | 2.51 | -1.18% | 74,094 |
| Jul 23, 2025 | 2.54 | 2.57 | 2.40 | 2.54 | 2.54 | 0.79% | 97,934 |
| Jul 22, 2025 | 2.40 | 2.54 | 2.35 | 2.52 | 2.52 | 5.44% | 78,263 |
| Jul 21, 2025 | 2.50 | 2.52 | 2.35 | 2.39 | 2.39 | -2.45% | 124,636 |
| Jul 18, 2025 | 2.42 | 2.49 | 2.40 | 2.45 | 2.45 | 0.82% | 117,122 |