Phio Pharmaceuticals Corp... (PHIO)
NASDAQ: PHIO
· Real-Time Price · USD
2.39
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
2.30
-3.77%
After-hours: Oct 03, 2025, 07:43 PM EDT
PHIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.41 | 2.45 | 2.33 | 2.39 | 2.39 | 0.00% | 70,918 |
| Oct 2, 2025 | 2.42 | 2.42 | 2.30 | 2.39 | 2.39 | -1.24% | 118,500 |
| Oct 1, 2025 | 2.40 | 2.48 | 2.38 | 2.42 | 2.42 | -2.42% | 76,847 |
| Sep 30, 2025 | 2.56 | 2.56 | 2.32 | 2.48 | 2.48 | 5.08% | 552,442 |
| Sep 29, 2025 | 2.26 | 2.39 | 2.13 | 2.36 | 2.36 | 5.83% | 658,600 |
| Sep 26, 2025 | 2.23 | 2.26 | 2.16 | 2.23 | 2.23 | 1.36% | 92,026 |
| 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 |
Page 1 of 136