Phio Pharmaceuticals Corp (PHIO) Historical Stock Data
0.64 ↓0.01 (-1.73%)
As of April 18, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, PHIO is down -1.58% 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 |
---|---|---|---|---|---|---|
2024-04-18 | 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 |
2024-03-19 | 1.00 | 0.98 | ↓$0.02 (-1.71%) | 0.97 | 1.11 | 328.28K |
2024-03-18 | 0.96 | 0.98 | ↑$0.02 (2.09%) | 0.96 | 1.02 | 176.32K |
2024-03-15 | 0.94 | 0.95 | ↑$0.01 (0.96%) | 0.85 | 0.97 | 213.62K |
2024-03-14 | 1.04 | 0.94 | ↓$0.10 (-9.48%) | 0.92 | 1.04 | 210.99K |
2024-03-13 | 0.98 | 1.02 | ↑$0.04 (4.08%) | 0.98 | 1.04 | 489.15K |
2024-03-12 | 1.05 | 0.98 | ↓$0.07 (-6.67%) | 0.96 | 1.10 | 504.75K |
2024-03-11 | 0.91 | 1.02 | ↑$0.11 (12.06%) | 0.91 | 1.06 | 507.46K |
2024-03-08 | 0.90 | 0.93 | ↑$0.03 (3.11%) | 0.88 | 0.96 | 209.70K |
2024-03-07 | 0.94 | 0.88 | ↓$0.06 (-6.17%) | 0.85 | 0.95 | 350.17K |
Create an account or log in to view more rows.
$PHIO all in
$PHIO Holding
$PHIO why is this not moving lol
$PHIO Sleep well my bulls
sleep well
$PHIO shaking weak hands that’s all
$PHIO ready to explode
$PHIO oversold! Buy the dip
$PHIO News?
$PHIO Very bullish action
$PHIO let’s buy NOW!!!