Phio Pharmaceuticals Corp (PHIO) Historical Stock Data
1.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHIO is down -1.26% a day on average. There have been 14 days where Phio Pharmaceuticals Corp closed green and 16 days where PHIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.02 | 1.05 | 100.76K |
| 2025-12-23 | 1.10 | 1.03 | ↓$0.07 (-5.94%) | 1.00 | 1.10 | 1.19M |
| 2025-12-22 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.08 | 1.18 | 400.66K |
| 2025-12-19 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.04 | 1.10 | 422.63K |
| 2025-12-18 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.13 | 324.81K |
| 2025-12-17 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.13 | 210.10K |
| 2025-12-16 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.04 | 1.09 | 187.83K |
| 2025-12-15 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.08 | 1.14 | 120.22K |
| 2025-12-12 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.12 | 1.17 | 183.51K |
| 2025-12-11 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.14 | 1.18 | 123.29K |
| 2025-12-10 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.13 | 1.20 | 221.61K |
| 2025-12-09 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.07 | 1.17 | 696.65K |
| 2025-12-08 | 1.31 | 1.13 | ↓$0.18 (-13.74%) | 1.12 | 1.31 | 1.01M |
| 2025-12-05 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.31 | 1.43 | 283.11K |
| 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 |
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.