5 DAY PERFORMANCE
+18.63%
1 MONTH PERFORMANCE
+19.80%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
+31.51%
YEAR-TO-DATE PERFORMANCE
+15.24%
1 YEAR PERFORMANCE
-46.22%
Phio Pharmaceuticals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.99 | $1.05 (5.63%) | $1.08 | $0.99 | 40.86 K | |
| 08/06/2026 | $1.05 | $1.06 (0.95%) | $1.10 | $1.05 | 52.17 K | $12.31 M |
| 08/05/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.04 | 54.60 K | $12.43 M |
| 08/04/2026 | $1.00 | $1.06 (6%) | $1.12 | $1.00 | 293.90 K | $12.31 M |
| 08/03/2026 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 67.90 K | $11.97 M |
| 07/31/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.00 | 95.74 K | $11.85 M |
| 07/30/2026 | $0.98 | $1.03 (4.64%) | $1.05 | $0.95 | 83.00 K | $11.97 M |
| 07/29/2026 | $1.02 | $0.98 (-3.51%) | $1.02 | $0.97 | 95.10 K | $11.43 M |
| 07/28/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 122.65 K | $11.73 M |
| 07/27/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 85.91 K | $12.20 M |
| 07/24/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.03 | 85.11 K | $12.08 M |
| 07/23/2026 | $1.06 | $1.07 (0.94%) | $1.11 | $1.06 | 108.80 K | $12.43 M |
| 07/22/2026 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.06 | 248.03 K | $12.31 M |
| 07/21/2026 | $1.08 | $1.13 (4.63%) | $1.14 | $1.08 | 456.60 K | $13.13 M |
| 07/20/2026 | $1.02 | $1.08 (5.88%) | $1.11 | $1.00 | 566.74 K | $12.55 M |
| 07/17/2026 | $0.97 | $1.03 (5.65%) | $1.06 | $0.95 | 759.54 K | $11.97 M |
| 07/16/2026 | $0.90 | $1.00 (11.61%) | $1.01 | $0.89 | 980.60 K | $11.62 M |
| 07/15/2026 | $0.97 | $0.89 (-8.57%) | $1.02 | $0.84 | 26.21 M | $10.34 M |
| 07/14/2026 | $0.99 | $1.03 (3.9%) | $1.03 | $0.99 | 107.32 K | $11.97 M |
| 07/13/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 108.52 K | $11.62 M |
| 07/10/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 65.04 K | $11.85 M |
| 07/09/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.01 | 176.80 K | $12.08 M |
| 07/08/2026 | $1.00 | $1.08 (8%) | $1.10 | $1.00 | 299.30 K | $12.55 M |
| 07/07/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 154.37 K | $11.73 M |
| 07/06/2026 | $0.99 | $0.99 (-0.01%) | $1.03 | $0.99 | 148.80 K | $11.50 M |
| 07/02/2026 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 168.60 K | $11.62 M |
| 07/01/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 146.75 K | $11.62 M |
| 06/30/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 221.11 K | $11.85 M |
| 06/29/2026 | $0.97 | $0.99 (1.55%) | $1.01 | $0.97 | 100.60 K | $11.44 M |
| 06/26/2026 | $0.96 | $0.97 (0.54%) | $1.00 | $0.96 | 141.26 K | $11.27 M |
| 06/25/2026 | $1.03 | $0.96 (-6.82%) | $1.04 | $0.96 | 430.28 K | $11.15 M |
| 06/24/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 423.82 K | $11.85 M |
| 06/23/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.04 | 283.36 K | $12.08 M |
| 06/22/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.04 | 236.42 K | $12.20 M |
| 06/18/2026 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.03 | 257.25 K | $11.97 M |
| 06/17/2026 | $1.08 | $1.08 (0%) | $1.13 | $1.07 | 146.25 K | $12.55 M |
| 06/16/2026 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.06 | 191.11 K | $12.31 M |
| 06/15/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.08 | 211.89 K | $12.78 M |
| 06/12/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.07 | 106.55 K | $12.43 M |
| 06/11/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.06 | 177.71 K | $12.55 M |
| 06/10/2026 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.06 | 192.33 K | $12.31 M |
| 06/09/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 177.20 K | $12.55 M |
| 06/08/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.05 | 225.53 K | $12.66 M |
| 06/05/2026 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.05 | 126.43 K | $12.31 M |
| 06/04/2026 | $1.11 | $1.14 (2.7%) | $1.15 | $1.09 | 91.77 K | $13.24 M |
| 06/03/2026 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.09 | 55.80 K | $12.90 M |
| 06/02/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.10 | 100.87 K | $13.01 M |
| 06/01/2026 | $1.08 | $1.13 (4.63%) | $1.14 | $1.08 | 262.37 K | $13.13 M |
| 05/29/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 108.02 K | $12.90 M |
| 05/28/2026 | $1.10 | $1.14 (3.64%) | $1.14 | $1.10 | 117.28 K | $13.24 M |
| 05/27/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.07 | 136.78 K | $12.78 M |
| 05/26/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.08 | 184.33 K | $12.55 M |
| 05/22/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.09 | 115.90 K | $12.66 M |
| 05/21/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 46.00 K | $12.66 M |
| 05/20/2026 | $1.06 | $1.08 (1.89%) | $1.08 | $1.06 | 56.50 K | $12.55 M |
| 05/19/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.06 | 78.73 K | $12.31 M |
| 05/18/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.06 | 122.22 K | $12.55 M |
| 05/15/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 228.70 K | $12.43 M |
| 05/14/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.10 | 108.29 K | $13.01 M |
| 05/13/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 127.30 K | $13.13 M |
| 05/12/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 150.40 K | $12.78 M |
| 05/11/2026 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.07 | 152.50 K | $12.55 M |
| 05/08/2026 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.04 | 324.30 K | $12.43 M |
| 05/07/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.14 | 99.60 K | $13.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
