5 DAY PERFORMANCE
+41.54%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
-35.89%
6 MONTH PERFORMANCE
-36.55%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-79.14%
Phio Pharmaceuticals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.31 | $1.35 (3.05%) | $1.37 | $1.24 | 127,084 | $1.26 M |
| 03/11/2025 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 74,053 | $1.29 M |
| 03/10/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.27 | 57,192 | $1.28 M |
| 03/07/2025 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.26 | 95,200 | $1.29 M |
| 03/06/2025 | $1.32 | $1.34 (1.52%) | $1.40 | $1.30 | 146,910 | $1.33 M |
| 03/05/2025 | $1.36 | $1.39 (2.21%) | $1.44 | $1.30 | 264,436 | $1.38 M |
| 03/04/2025 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.22 | 193,300 | $1.31 M |
| 03/03/2025 | $1.40 | $1.32 (-5.71%) | $1.43 | $1.31 | 141,000 | $1.31 M |
| 02/28/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.36 | 95,937 | $1.41 M |
| 02/27/2025 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.43 | 100,500 | $1.42 M |
| 02/26/2025 | $1.42 | $1.49 (4.93%) | $1.52 | $1.42 | 110,771 | $1.48 M |
| 02/25/2025 | $1.56 | $1.47 (-5.77%) | $1.61 | $1.43 | 293,500 | $1.46 M |
| 02/24/2025 | $1.66 | $1.57 (-5.42%) | $1.69 | $1.56 | 167,419 | $1.55 M |
| 02/21/2025 | $1.73 | $1.67 (-3.47%) | $1.74 | $1.65 | 82,900 | $1.65 M |
| 02/20/2025 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.69 | 104,928 | $1.70 M |
| 02/19/2025 | $1.65 | $1.74 (5.45%) | $1.78 | $1.64 | 202,000 | $1.72 M |
| 02/18/2025 | $1.77 | $1.70 (-3.95%) | $1.84 | $1.67 | 305,822 | $1.68 M |
| 02/14/2025 | $1.83 | $1.81 (-1.09%) | $1.88 | $1.79 | 257,846 | $1.79 M |
| 02/13/2025 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.76 | 170,300 | $1.77 M |
| 02/12/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.77 | 172,557 | $1.81 M |
| 02/11/2025 | $1.78 | $1.78 (0%) | $1.84 | $1.75 | 219,600 | $1.76 M |
| 02/10/2025 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.78 | 420,329 | $1.76 M |
| 02/07/2025 | $2.06 | $1.89 (-8.25%) | $2.06 | $1.88 | 456,722 | $1.87 M |
| 02/06/2025 | $2.05 | $2.03 (-0.98%) | $2.07 | $1.99 | 197,719 | $2.01 M |
| 02/05/2025 | $2.01 | $1.99 (-1%) | $2.05 | $1.93 | 439,606 | $1.97 M |
| 02/04/2025 | $2.11 | $2.04 (-3.32%) | $2.17 | $2.02 | 484,512 | $2.02 M |
| 02/03/2025 | $2.00 | $2.04 (2%) | $2.11 | $1.92 | 518,131 | $2.02 M |
| 01/31/2025 | $2.26 | $2.06 (-8.85%) | $2.27 | $2.05 | 834,800 | $2.04 M |
| 01/30/2025 | $2.14 | $2.22 (3.74%) | $2.35 | $2.09 | 804,500 | $2.20 M |
| 01/29/2025 | $2.55 | $2.28 (-10.59%) | $2.63 | $2.22 | 2.27 M | $2.26 M |
| 01/28/2025 | $2.24 | $2.55 (13.84%) | $2.86 | $2.00 | 10.42 M | $2.52 M |
| 01/27/2025 | $2.06 | $2.02 (-1.94%) | $2.23 | $1.93 | 718,939 | $2.00 M |
| 01/24/2025 | $2.27 | $2.21 (-2.64%) | $2.39 | $2.20 | 539,534 | $2.19 M |
| 01/23/2025 | $2.23 | $2.34 (4.93%) | $2.37 | $2.15 | 670,300 | $2.32 M |
| 01/22/2025 | $2.35 | $2.29 (-2.55%) | $2.49 | $2.20 | 1.02 M | $2.27 M |
| 01/21/2025 | $2.77 | $2.48 (-10.47%) | $2.80 | $2.45 | 1.43 M | $2.46 M |
| 01/17/2025 | $2.76 | $2.77 (0.36%) | $2.89 | $2.61 | 2.11 M | $2.74 M |
| 01/16/2025 | $2.74 | $2.91 (6.2%) | $4.53 | $2.41 | 51.41 M | $2.88 M |
| 01/15/2025 | $3.00 | $2.66 (-11.33%) | $3.00 | $2.52 | 4.25 M | $2.63 M |
| 01/14/2025 | $3.84 | $3.58 (-6.77%) | $4.77 | $3.14 | 11.23 M | $3.54 M |
| 01/13/2025 | $4.16 | $6.60 (58.65%) | $9.79 | $4.11 | 281.98 M | $6.53 M |
| 01/10/2025 | $1.69 | $1.69 (0%) | $1.70 | $1.61 | 51,500 | $1.67 M |
| 01/08/2025 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.65 | 97,426 | $1.67 M |
| 01/07/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.73 | 79,767 | $1.79 M |
| 01/06/2025 | $1.97 | $1.84 (-6.6%) | $2.04 | $1.84 | 182,000 | $1.82 M |
| 01/03/2025 | $1.92 | $1.97 (2.6%) | $2.02 | $1.91 | 159,435 | $1.95 M |
| 01/02/2025 | $1.81 | $1.90 (4.97%) | $1.99 | $1.81 | 278,192 | $1.88 M |
| 12/31/2024 | $1.93 | $1.80 (-6.74%) | $1.93 | $1.76 | 75,226 | $1.78 M |
| 12/30/2024 | $1.85 | $1.90 (2.7%) | $1.91 | $1.81 | 110,100 | $1.88 M |
| 12/27/2024 | $1.99 | $1.93 (-3.02%) | $2.01 | $1.75 | 256,089 | $1.91 M |
| 12/26/2024 | $2.00 | $2.09 (4.5%) | $2.17 | $1.90 | 381,123 | $2.07 M |
| 12/24/2024 | $2.14 | $2.20 (2.8%) | $2.43 | $2.05 | 523,800 | $2.18 M |
| 12/23/2024 | $2.68 | $2.23 (-16.79%) | $2.97 | $1.91 | 11.14 M | $2.21 M |
| 12/20/2024 | $1.65 | $1.76 (6.67%) | $1.81 | $1.57 | 348,400 | $1.74 M |
| 12/19/2024 | $2.82 | $1.74 (-38.3%) | $3.00 | $1.53 | 6.02 M | $1.72 M |
| 12/18/2024 | $2.72 | $2.51 (-7.72%) | $2.82 | $2.50 | 21,717 | $2.48 M |
| 12/17/2024 | $2.89 | $2.70 (-6.57%) | $2.89 | $2.58 | 14,000 | $2.67 M |
| 12/16/2024 | $2.82 | $2.84 (0.71%) | $2.91 | $2.71 | 34,600 | $2.81 M |
| 12/13/2024 | $2.82 | $2.81 (-0.35%) | $2.91 | $2.75 | 37,012 | $2.78 M |
| 12/12/2024 | $2.79 | $2.87 (2.87%) | $3.11 | $2.75 | 83,054 | $2.84 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.
