Phio Pharmaceuticals Corp (PHIO) Historical Stock Data
1.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHIO is down -2.12% a day on average. There have been 15 days where Phio Pharmaceuticals Corp closed green and 15 days where PHIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.29 | 1.35 | ↑$0.06 (4.65%) | 1.26 | 1.37 | 378.11K |
| 2025-12-03 | 1.22 | 1.29 | ↑$0.07 (5.74%) | 1.19 | 1.32 | 702.80K |
| 2025-12-02 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.27 | 286.83K |
| 2025-12-01 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.22 | 1.30 | 143.55K |
| 2025-11-28 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.22 | 1.29 | 92.08K |
| 2025-11-26 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.20 | 1.29 | 374.90K |
| 2025-11-25 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.13 | 1.24 | 364.23K |
| 2025-11-24 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.13 | 1.25 | 511.71K |
| 2025-11-21 | 1.21 | 1.12 | ↓$0.09 (-7.44%) | 1.08 | 1.21 | 564.06K |
| 2025-11-20 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.18 | 1.29 | 463.04K |
| 2025-11-19 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.20 | 1.32 | 553.49K |
| 2025-11-18 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.21 | 1.31 | 489.07K |
| 2025-11-17 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.26 | 1.33 | 333.41K |
| 2025-11-14 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.28 | 1.40 | 483.43K |
| 2025-11-13 | 1.58 | 1.43 | ↓$0.15 (-9.49%) | 1.36 | 1.58 | 771.59K |
| 2025-11-12 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.52 | 1.64 | 625.85K |
| 2025-11-11 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.50 | 1.64 | 476.83K |
| 2025-11-10 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.52 | 1.62 | 675.82K |
| 2025-11-07 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.35 | 1.59 | 2.38M |
| 2025-11-06 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.45 | 1.59 | 0.95M |
| 2025-11-05 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.51 | 1.69 | 1.47M |
| 2025-11-04 | 1.77 | 1.63 | ↓$0.14 (-7.91%) | 1.60 | 1.79 | 2.26M |
| 2025-11-03 | 3.47 | 1.86 | ↓$1.61 (-46.32%) | 1.72 | 4.19 | 161.17M |
| 2025-10-31 | 2.01 | 2.05 | ↑$0.04 (1.99%) | 1.99 | 2.06 | 72.63K |
| 2025-10-30 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.01 | 2.10 | 62.03K |
| 2025-10-29 | 2.14 | 2.07 | ↓$0.08 (-3.50%) | 2.02 | 2.15 | 44.26K |
| 2025-10-28 | 2.18 | 2.16 | ↓$0.02 (-0.92%) | 2.12 | 2.18 | 61.57K |
| 2025-10-27 | 2.13 | 2.16 | ↑$0.03 (1.50%) | 2.08 | 2.18 | 56.91K |
| 2025-10-24 | 2.10 | 2.12 | ↑$0.02 (0.93%) | 2.09 | 2.16 | 27.15K |
| 2025-10-23 | 2.13 | 2.14 | ↑$0.01 (0.47%) | 2.06 | 2.16 | 43.52K |
Create an account or log in to view more rows.
$PHIO holding unfortunately lol
$PHIO I’ll be buying more if this dips!
$PHIO looks like a loading
$PHIO peak frustration
$PHIO PT?
$PHIO Keep up the pressure.
$PHIO FYI - leaning bullish
$PHIO has just been halted from trading due to volatility.
$PHIO has just been halted from trading due to volatility.
$PHIO has just been halted from trading due to volatility.