Phio Pharmaceuticals Corp (PHIO) Historical Stock Data

0.76 ↑0.07 (9.53%)

As of May 1, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, PHIO is down -0.38% a day on average. There have been 11 days where Phio Pharmaceuticals Corp closed green and 19 days where PHIO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.70	0.76	↑$0.06 (8.76%)	0.68	0.78	143.70K
2024-04-30	0.68	0.70	↑$0.02 (2.96%)	0.68	0.70	80.79K
2024-04-29	0.69	0.68	↓$0.01 (-1.46%)	0.67	0.69	17.31K
2024-04-26	0.68	0.68	↓$0.00 (-0.41%)	0.66	0.70	106.03K
2024-04-25	0.70	0.71	↑$0.00 (0.36%)	0.66	0.73	218.62K
2024-04-24	0.71	0.67	↓$0.04 (-5.27%)	0.65	0.72	91.55K
2024-04-23	0.72	0.70	↓$0.02 (-2.63%)	0.66	0.83	652.20K
2024-04-22	0.63	0.83	↑$0.20 (31.73%)	0.61	1.05	7.33M
2024-04-19	0.64	0.64	↑$0.00 (0.14%)	0.61	0.65	28.52K
2024-04-18	0.63	0.64	↑$0.01 (1.51%)	0.60	0.64	61.69K
2024-04-17	0.65	0.65	↓$0.00 (-0.15%)	0.63	0.65	41.36K
2024-04-16	0.65	0.65	↑$0.01 (0.80%)	0.64	0.66	20.63K
2024-04-15	0.67	0.67	↓$0.00 (-0.66%)	0.65	0.68	49.48K
2024-04-12	0.70	0.67	↓$0.02 (-3.45%)	0.66	0.70	52.54K
2024-04-11	0.71	0.70	↓$0.01 (-1.19%)	0.66	0.72	54.91K
2024-04-10	0.70	0.68	↓$0.02 (-2.57%)	0.65	0.70	24.60K
2024-04-09	0.69	0.68	↓$0.01 (-1.45%)	0.66	0.70	49.08K
2024-04-08	0.69	0.69	↓$0.00 (-0.10%)	0.67	0.70	46.45K
2024-04-05	0.71	0.69	↓$0.02 (-2.82%)	0.68	0.72	96.95K
2024-04-04	0.72	0.69	↓$0.03 (-3.59%)	0.67	0.72	94.79K
2024-04-03	0.68	0.70	↑$0.02 (2.93%)	0.65	0.72	72.88K
2024-04-02	0.65	0.67	↑$0.02 (3.08%)	0.63	0.70	122.42K
2024-04-01	0.68	0.67	↓$0.01 (-2.12%)	0.66	0.72	64.36K
2024-03-28	0.73	0.68	↓$0.05 (-6.85%)	0.66	0.73	128.81K
2024-03-27	0.76	0.73	↓$0.03 (-4.46%)	0.71	0.76	54.14K
2024-03-26	0.76	0.73	↓$0.03 (-3.95%)	0.73	0.77	56.81K
2024-03-25	0.74	0.76	↑$0.02 (2.70%)	0.71	0.76	91.21K
2024-03-22	0.81	0.72	↓$0.09 (-10.51%)	0.70	0.81	439.08K
2024-03-21	1.02	0.84	↓$0.18 (-17.65%)	0.81	1.02	1.06M
2024-03-20	1.02	1.07	↑$0.05 (4.90%)	0.98	1.10	388.72K