Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Phio Pharmaceuticals Corporation (PHIO)
Phio Pharmaceuticals Corporation (PHIO) Historical

PHIO Phio Pharmaceuticals Corporation

0.6542

-0.0114 (-1.71%)

After Hours

Last Updated: 16:26:55

Delayed by 15 minutes

PHIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	0.6656	-0.0083	-1.23%	0.67	0.68	0.649	49,451
Apr 12 2024	0.6739	-0.0256	-3.66%	0.698	0.698	0.6612	52,465
Apr 11 2024	0.6995	0.0175	2.57%	0.7079	0.716027	0.662	54,912
Apr 10 2024	0.682	0.002	0.29%	0.70	0.70	0.65	21,045
Apr 09 2024	0.68	-0.0101	-1.46%	0.69	0.70	0.66	49,074
Apr 08 2024	0.6901	0.0011	0.16%	0.6908	0.699	0.67	46,454
Apr 05 2024	0.689	-0.0042	-0.61%	0.709	0.718	0.675	95,584
Apr 04 2024	0.6932	-0.0067	-0.96%	0.719	0.719	0.6704	94,785
Apr 03 2024	0.6999	0.0299	4.46%	0.68	0.7198	0.65	72,883
Apr 02 2024	0.67	0.004	0.60%	0.6819	0.6867	0.63	112,356
Apr 01 2024	0.666	-0.014	-2.06%	0.6804	0.7239	0.66	64,359
Mar 28 2024	0.68	-0.0461	-6.35%	0.73	0.73	0.66	128,772
Mar 27 2024	0.7261	-0.0039	-0.53%	0.76	0.76	0.71	53,440
Mar 26 2024	0.73	-0.03	-3.95%	0.76	0.77	0.73	56,809
Mar 25 2024	0.76	0.0351	4.84%	0.74	0.76	0.7136	89,957
Mar 22 2024	0.7249	-0.1151	-13.70%	0.81	0.81	0.701	439,032
Mar 21 2024	0.84	-0.23	-21.50%	1.02	1.0244	0.8056	1,061,005
Mar 20 2024	1.07	0.09	8.86%	1.02	1.0999	0.9801	385,834
Mar 19 2024	0.9829	0.0028	0.29%	1.00	1.11	0.9655	328,174
Mar 18 2024	0.9801	0.0311	3.28%	0.96	1.0187	0.96	176,306
Mar 15 2024	0.949	0.0076	0.81%	0.94	0.97	0.87	188,277
Mar 14 2024	0.9414	-0.0786	-7.71%	1.04	1.04	0.92	208,428
Mar 13 2024	1.02	0.04	4.08%	0.98	1.04	0.975	489,045
Mar 12 2024	0.98	-0.04	-3.92%	1.05	1.098	0.9578	504,410
Mar 11 2024	1.02	0.09	9.91%	0.9102	1.06	0.9102	500,834
Mar 08 2024	0.928	0.046	5.22%	0.90	0.955	0.882	209,111
Mar 07 2024	0.882	-0.035	-3.82%	0.94	0.949999	0.8501	349,947
Mar 06 2024	0.917	0.057	6.63%	0.91	1.15	0.85	2,605,065
Mar 05 2024	0.86	-0.0302	-3.39%	0.885	0.912	0.801	792,095
Mar 04 2024	0.8902	-0.068	-7.10%	0.9358	0.95	0.7615	893,169
Mar 01 2024	0.9582	-0.1218	-11.28%	1.08	1.08	0.9002	426,181
Feb 29 2024	1.08	0.11	10.77%	0.98	1.1169	0.98	709,063
Feb 28 2024	0.975	0.0175	1.83%	0.97	0.9799	0.9466	505,430
Feb 27 2024	0.9575	0.0345	3.74%	0.9228	0.9695	0.9002	393,209
Feb 26 2024	0.923	0.098	11.88%	0.8525	0.95	0.8525	905,564
Feb 23 2024	0.825	-0.02492	-2.93%	0.85	0.8587	0.78	322,804
Feb 22 2024	0.849921	0.09982	13.31%	0.7276	0.89	0.71	1,758,651
Feb 21 2024	0.7501	-0.0099	-1.30%	0.7152	0.7565	0.671	95,548
Feb 20 2024	0.76	0.10	15.15%	0.70	0.7997	0.70	638,167
Feb 16 2024	0.66	0.01	1.54%	0.67	0.675	0.6275	38,393
Feb 15 2024	0.65	-0.026	-3.85%	0.68	0.68305	0.63	42,103
Feb 14 2024	0.676	0.007	1.05%	0.66	0.68	0.621	31,085
Feb 13 2024	0.669	-0.02	-2.90%	0.6799	0.68	0.6329	29,056
Feb 12 2024	0.689	0.1005	17.08%	0.59	0.69999	0.5833	225,586
Feb 09 2024	0.5885	-0.0193	-3.18%	0.624	0.63	0.5459	77,770
Feb 08 2024	0.6078	0.017	2.88%	0.60	0.628	0.588	58,416
Feb 07 2024	0.5908	-0.0207	-3.39%	0.60	0.6167	0.587	18,042
Feb 06 2024	0.6115	0.026	4.44%	0.5855	0.628697	0.5855	37,689
Feb 05 2024	0.5855	-0.0323	-5.23%	0.6178	0.6178	0.571	72,916
Feb 02 2024	0.6178	0.0088	1.44%	0.5907	0.64	0.57	84,883
Feb 01 2024	0.609	0.015	2.53%	0.60	0.6299	0.5515	192,549
Jan 31 2024	0.594	0.0072	1.23%	0.60	0.69	0.5829	1,999,895
Jan 30 2024	0.5868	0.0043	0.74%	0.58	0.5868	0.575	17,123
Jan 29 2024	0.5825	0.0324	5.89%	0.58	0.5825	0.555001	37,730
Jan 26 2024	0.5501	-0.0499	-8.32%	0.60	0.60	0.50	326,348
Jan 25 2024	0.60	-0.0693	-10.35%	0.67	0.67	0.5937	325,501
Jan 24 2024	0.6693	-0.0107	-1.57%	0.68	0.68	0.6403	55,927
Jan 23 2024	0.68	0.0101	1.51%	0.6704	0.68	0.66	5,879
Jan 22 2024	0.6699	-0.0051	-0.76%	0.68	0.689324	0.6302	40,543
Jan 19 2024	0.675	0.015	2.27%	0.65	0.6799	0.6201	107,967
Jan 18 2024	0.66	0.029	4.60%	0.632	0.66	0.6134	42,950
Jan 17 2024	0.631	-0.0266	-4.04%	0.65	0.65	0.62	61,160

Phio Pharmaceuticals

Delayed Upgrade Clock