5 DAY PERFORMANCE
+17.48%
1 MONTH PERFORMANCE
+11.01%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
+17.48%
YEAR-TO-DATE PERFORMANCE
+15.24%
1 YEAR PERFORMANCE
-44.50%
Phio Pharmaceuticals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.14 | 146.90 K | $13.36 M |
| 05/05/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.13 | 119.72 K | $13.13 M |
| 05/04/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.12 | 212.81 K | $13.48 M |
| 05/01/2026 | $1.21 | $1.14 (-5.79%) | $1.22 | $1.13 | 312.70 K | $13.24 M |
| 04/30/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.19 | 81.44 K | $14.17 M |
| 04/29/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.18 | 63.14 K | $13.71 M |
| 04/28/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 63.90 K | $13.94 M |
| 04/27/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.18 | 86.02 K | $14.06 M |
| 04/24/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 230.51 K | $13.82 M |
| 04/23/2026 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.22 | 187.71 K | $14.29 M |
| 04/22/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.24 | 81.32 K | $14.52 M |
| 04/21/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.24 | 93.63 K | $14.52 M |
| 04/20/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 91.21 K | $14.75 M |
| 04/17/2026 | $1.29 | $1.29 (0%) | $1.31 | $1.27 | 103.72 K | $14.99 M |
| 04/16/2026 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.27 | 146.60 K | $14.75 M |
| 04/15/2026 | $1.27 | $1.32 (3.94%) | $1.34 | $1.25 | 137.10 K | $15.33 M |
| 04/14/2026 | $1.22 | $1.29 (5.74%) | $1.30 | $1.22 | 240.20 K | $14.99 M |
| 04/13/2026 | $1.21 | $1.24 (2.48%) | $1.27 | $1.20 | 161.88 K | $14.41 M |
| 04/10/2026 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.21 | 188.30 K | $14.06 M |
| 04/09/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.25 | 60.63 K | $14.52 M |
| 04/08/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.25 | 139.75 K | $15.10 M |
| 04/07/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.24 | 89.50 K | $14.41 M |
| 04/06/2026 | $1.26 | $1.26 (0%) | $1.29 | $1.24 | 159.53 K | $14.64 M |
| 04/02/2026 | $1.26 | $1.28 (1.59%) | $1.31 | $1.26 | 100.93 K | $14.87 M |
| 04/01/2026 | $1.22 | $1.30 (6.56%) | $1.35 | $1.22 | 475.75 K | $15.10 M |
| 03/31/2026 | $1.21 | $1.22 (0.83%) | $1.27 | $1.21 | 205.84 K | $14.17 M |
| 03/30/2026 | $1.28 | $1.20 (-6.25%) | $1.30 | $1.17 | 527.28 K | $13.94 M |
| 03/27/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.22 | 290.10 K | $14.64 M |
| 03/26/2026 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.26 | 424.95 K | $14.64 M |
| 03/25/2026 | $1.23 | $1.26 (2.44%) | $1.28 | $1.23 | 187.98 K | $14.64 M |
| 03/24/2026 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.22 | 210.12 K | $14.17 M |
| 03/23/2026 | $1.22 | $1.25 (2.46%) | $1.31 | $1.21 | 662.73 K | $14.52 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.
