5 DAY PERFORMANCE
+40.70%
1 MONTH PERFORMANCE
+22.10%
3 MONTH PERFORMANCE
+13.08%
6 MONTH PERFORMANCE
+7.08%
YEAR-TO-DATE PERFORMANCE
+15.24%
1 YEAR PERFORMANCE
-23.42%
Phio Pharmaceuticals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.88 | $0.80 (-9.46%) | $0.90 | $0.80 | 120.97 K | $9.35 M |
| 11/04/2026 | $0.88 | $0.87 (-1.66%) | $0.91 | $0.85 | 66.61 K | $10.17 M |
| 11/03/2026 | $0.87 | $0.90 (3.79%) | $0.92 | $0.87 | 33.70 K | $10.56 M |
| 11/02/2026 | $0.87 | $0.88 (1.3%) | $0.90 | $0.86 | 29.82 K | $10.29 M |
| 10/30/2026 | $0.86 | $0.86 (0%) | $0.88 | $0.85 | 66.70 K | $9.99 M |
| 10/29/2026 | $0.88 | $0.86 (-1.98%) | $0.91 | $0.86 | 26.72 K | $10.02 M |
| 10/28/2026 | $0.89 | $0.92 (2.87%) | $0.92 | $0.85 | 12.50 K | $10.65 M |
| 10/27/2026 | $0.87 | $0.89 (2.55%) | $0.92 | $0.85 | 71.00 K | $10.35 M |
| 10/26/2026 | $0.88 | $0.85 (-3.67%) | $0.90 | $0.85 | 43.07 K | $9.88 M |
| 10/23/2026 | $0.86 | $0.85 (-0.77%) | $0.90 | $0.85 | 30.73 K | $9.90 M |
| 10/22/2026 | $0.90 | $0.87 (-2.51%) | $0.91 | $0.87 | 53.62 K | $10.14 M |
| 10/21/2026 | $0.91 | $0.89 (-1.44%) | $0.92 | $0.86 | 100.35 K | $10.40 M |
| 10/20/2026 | $0.86 | $0.89 (3.85%) | $0.91 | $0.86 | 60.64 K | $10.36 M |
| 10/19/2026 | $0.87 | $0.87 (-0.13%) | $0.89 | $0.85 | 90.75 K | $10.09 M |
| 10/16/2026 | $0.91 | $0.87 (-4.29%) | $0.94 | $0.87 | 91.14 K | $10.12 M |
| 10/15/2026 | $0.90 | $0.93 (2.87%) | $0.98 | $0.90 | 135.80 K | $10.76 M |
| 10/14/2026 | $0.91 | $0.95 (4.35%) | $0.95 | $0.89 | 132.24 K | $11.03 M |
| 10/13/2026 | $0.96 | $0.93 (-2.66%) | $0.96 | $0.92 | 69.60 K | $10.86 M |
| 10/12/2026 | $0.99 | $0.92 (-6.42%) | $0.99 | $0.91 | 46.28 K | $10.71 M |
| 10/09/2026 | $0.97 | $0.98 (0.91%) | $1.00 | $0.97 | 43.35 K | $11.37 M |
| 10/08/2026 | $0.97 | $0.97 (0.32%) | $0.99 | $0.97 | 66.26 K | $11.30 M |
| 10/07/2026 | $0.99 | $1.00 (0.51%) | $1.02 | $0.97 | 92.96 K | $11.61 M |
| 10/06/2026 | $1.00 | $0.99 (-0.56%) | $1.02 | $0.97 | 131.80 K | $11.55 M |
| 10/05/2026 | $1.00 | $0.99 (-0.9%) | $1.12 | $0.98 | 205.64 K | $11.51 M |
| 10/02/2026 | $1.00 | $0.99 (-1.49%) | $1.02 | $0.98 | 54.21 K | $11.44 M |
| 10/01/2026 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 50.26 K | $11.62 M |
| 09/30/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 103.99 K | $11.97 M |
| 09/29/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.00 | 82.15 K | $11.97 M |
| 09/28/2026 | $1.00 | $1.01 (1%) | $1.04 | $0.99 | 112.28 K | $11.73 M |
| 09/25/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.99 | 238.79 K | $11.73 M |
| 09/24/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.99 | 64.95 K | $11.85 M |
| 09/23/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 75.20 K | $11.85 M |
| 09/22/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.99 | 206.30 K | $11.62 M |
| 09/21/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 80.77 K | $11.73 M |
| 09/18/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.01 | 156.87 K | $11.97 M |
| 09/17/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.99 | 79.50 K | $11.85 M |
| 09/16/2026 | $1.00 | $1.00 (-0.09%) | $1.02 | $0.98 | 62.80 K | $11.61 M |
| 09/15/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.99 | 114.81 K | $11.85 M |
| 09/14/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 67.20 K | $11.97 M |
| 09/11/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 95.59 K | $11.97 M |
| 09/10/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 93.87 K | $11.73 M |
| 09/09/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 138.27 K | $11.97 M |
| 09/08/2026 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.02 | 320.42 K | $11.97 M |
| 09/04/2026 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.08 | 87.61 K | $12.55 M |
| 09/03/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.09 | 126.68 K | $12.90 M |
| 09/02/2026 | $1.07 | $1.13 (5.61%) | $1.17 | $1.07 | 241.21 K | $13.13 M |
| 09/01/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.06 | 282.70 K | $12.78 M |
| 08/31/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 250.26 K | $12.66 M |
| 08/28/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 88.39 K | $13.13 M |
| 08/27/2026 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.10 | 243.51 K | $13.01 M |
| 08/26/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 115.83 K | $13.94 M |
| 08/25/2026 | $1.14 | $1.19 (4.39%) | $1.22 | $1.14 | 270.15 K | $13.82 M |
| 08/24/2026 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.13 | 228.25 K | $13.59 M |
| 08/21/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.17 | 138.32 K | $13.71 M |
| 08/20/2026 | $1.16 | $1.21 (4.31%) | $1.22 | $1.10 | 332.90 K | $14.06 M |
| 08/19/2026 | $1.10 | $1.15 (4.55%) | $1.16 | $1.08 | 618.31 K | $13.36 M |
| 08/18/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.03 | 81.90 K | $12.20 M |
| 08/17/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.06 | 96.23 K | $12.31 M |
| 08/14/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.07 | 95.63 K | $12.66 M |
| 08/13/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.07 | 42.90 K | $12.66 M |
| 08/12/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 100.74 K | $12.55 M |
| 08/11/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 221.20 K | $12.66 M |
| 08/10/2026 | $1.03 | $1.06 (2.91%) | $1.09 | $1.02 | 205.78 K | $12.31 M |
| 08/07/2026 | $0.99 | $1.04 (4.62%) | $1.08 | $0.99 | 86.10 K | $12.08 M |
| 08/06/2026 | $1.05 | $1.06 (0.95%) | $1.10 | $1.05 | 52.20 K | $12.31 M |
| 08/05/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.04 | 54.60 K | $12.43 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.
