Phio Pharmaceuticals Corp (PHIOW) Historical Stock Data

0.02 ↑0.00 (0.00%)

As of December 21, 2021, 11:56am EST.

Historical Data

In the past 30 trading days, PHIOW is up 10.42% a day on average. There have been 13 days where Phio Pharmaceuticals Corp closed green and 17 days where PHIOW closed red.

Date	Open	Close	Change	Low	High	Volume
2021-12-21	0.02	0.02	↑$0.01 (36.47%)	0.01	0.03	214.34K
2021-12-20	0.03	0.02	↓$0.01 (-39.07%)	0.02	0.03	86.57K
2021-12-17	0.03	0.03	↓$0.00 (-5.67%)	0.02	0.03	86.28K
2021-12-16	0.01	0.03	↑$0.02 (200.00%)	0.01	0.03	62.05K
2021-12-15	0.02	0.01	↓$0.01 (-50.49%)	0.01	0.03	119.02K
2021-12-14	0.02	0.02	↑$0.00 (3.00%)	0.02	0.02	11.07K
2021-12-13	0.02	0.02	↓$0.00 (-1.40%)	0.02	0.02	74.11K
2021-12-10	0.02	0.02	↑$0.00 (0.47%)	0.02	0.02	10.43K
2021-12-09	0.03	0.02	↓$0.01 (-37.36%)	0.02	0.03	5.50K
2021-12-08	0.02	0.02	↑$0.00 (2.99%)	0.02	0.04	47.89K
2021-12-07	0.04	0.02	↓$0.01 (-36.18%)	0.02	0.04	30.10K
2021-12-06	0.03	0.02	↓$0.01 (-28.47%)	0.02	0.03	15.75K
2021-12-03	0.04	0.03	↓$0.01 (-28.02%)	0.03	0.04	5.68K
2021-12-02	0.03	0.04	↑$0.01 (41.64%)	0.03	0.04	13.09K
2021-12-01	0.04	0.04	↑$0.00 (0.51%)	0.03	0.04	4.45K
2021-11-30	0.03	0.04	↑$0.01 (33.33%)	0.03	0.04	33.35K
2021-11-29	0.03	0.03	↓$0.00 (-6.00%)	0.03	0.03	12.46K
2021-11-26	0.05	0.04	↓$0.01 (-26.04%)	0.03	0.05	11.14K
2021-11-24	0.03	0.03	↑$0.00 (7.14%)	0.03	0.03	18.35K
2021-11-23	0.04	0.04	↑$0.00 (5.25%)	0.04	0.06	70.54K
2021-11-22	0.05	0.04	↓$0.01 (-19.52%)	0.03	0.05	7.84K
2021-11-19	0.06	0.05	↓$0.01 (-21.67%)	0.05	0.06	33.51K
2021-11-18	0.05	0.05	↓$0.00 (-4.07%)	0.05	0.06	27.01K
2021-11-17	0.06	0.06	↓$0.00 (-3.55%)	0.06	0.06	3.81K
2021-11-16	0.05	0.06	↑$0.00 (2.41%)	0.05	0.07	31.52K
2021-11-15	0.01	0.06	↑$0.04 (324.24%)	0.01	0.07	44.35K
2021-11-12	0.12	0.09	↓$0.03 (-22.70%)	0.09	0.12	26.14K
2021-11-11	0.11	0.10	↓$0.01 (-7.08%)	0.10	0.11	2.94K
2021-11-10	0.10	0.09	↓$0.01 (-9.72%)	0.09	0.10	3.50K
2021-11-09	0.11	0.12	↑$0.00 (2.22%)	0.11	0.12	2.44K