Phio Pharmaceuticals Corp (PHIO) Historical Stock Data

0.66 ↓0.03 (-4.98%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, PHIO is up 4.46% a day on average. There have been 13 days where Phio Pharmaceuticals Corp closed green and 17 days where PHIO closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	0.68	0.66	↓$0.02 (-2.87%)	0.65	0.68	189.59K
2022-05-19	0.66	0.70	↑$0.04 (6.58%)	0.65	0.71	253.47K
2022-05-18	0.66	0.66	↓$0.01 (-1.49%)	0.64	0.74	1.59M
2022-05-17	0.68	0.66	↓$0.02 (-3.26%)	0.65	0.70	442.34K
2022-05-16	0.71	0.71	↑$0.00 (0.30%)	0.65	0.75	3.41M
2022-05-13	0.68	0.71	↑$0.03 (4.04%)	0.68	0.75	261.31K
2022-05-12	0.67	0.69	↑$0.02 (3.28%)	0.65	0.72	154.95K
2022-05-11	0.69	0.69	↓$0.00 (-0.01%)	0.66	0.73	219.56K
2022-05-10	0.78	0.73	↓$0.06 (-7.39%)	0.64	0.81	263.08K
2022-05-09	0.85	0.77	↓$0.08 (-9.41%)	0.74	0.85	245.76K
2022-05-06	0.89	0.85	↓$0.03 (-3.69%)	0.84	0.90	125.09K
2022-05-05	0.89	0.88	↓$0.01 (-1.12%)	0.87	0.91	95.72K
2022-05-04	0.88	0.90	↑$0.02 (1.72%)	0.85	0.91	156.60K
2022-05-03	0.85	0.87	↑$0.03 (3.10%)	0.85	0.88	90.10K
2022-05-02	0.83	0.84	↑$0.01 (0.93%)	0.81	0.87	859.75K
2022-04-29	0.86	0.84	↓$0.02 (-2.46%)	0.83	0.91	362.76K
2022-04-28	0.92	0.89	↓$0.02 (-2.58%)	0.86	0.97	883K
2022-04-27	0.99	0.95	↓$0.04 (-4.04%)	0.92	1.05	1.65M
2022-04-26	1.09	1.04	↓$0.05 (-4.59%)	1.00	1.17	1.69M
2022-04-25	1.13	1.14	↑$0.01 (0.88%)	1.06	1.17	886.45K
2022-04-22	1.28	1.26	↓$0.02 (-1.56%)	1.22	1.34	672.18K
2022-04-21	1.25	1.28	↑$0.03 (2.40%)	1.21	1.32	862.93K
2022-04-20	1.23	1.32	↑$0.09 (7.32%)	1.22	1.48	3.88M
2022-04-19	1.24	1.22	↓$0.02 (-1.61%)	1.18	1.34	1.08M
2022-04-18	1.13	1.24	↑$0.11 (9.73%)	1.08	1.41	3.55M
2022-04-14	1.25	1.19	↓$0.06 (-4.80%)	1.16	1.33	2.71M
2022-04-13	1.20	1.37	↑$0.17 (14.17%)	1.20	1.50	12.26M
2022-04-12	1.74	1.21	↓$0.53 (-30.46%)	1.20	1.82	9.07M
2022-04-11	1.87	1.75	↓$0.12 (-6.42%)	1.64	2.06	44.70M
2022-04-08	0.88	2.35	↑$1.47 (167.05%)	0.87	2.42	111.66M