Phio Pharmaceuticals Corp. - PHIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.05	2.18	2.18	2.26	2.05	168,885
August 14, 2025	2.25	2.19	2.19	2.29	2.12	138,300
August 13, 2025	2.1	2.19	2.19	2.24	2.05	169,161
August 12, 2025	2.17	2.14	2.14	2.18	2.03	136,855
August 11, 2025	2.22	2.13	2.13	2.26	2.09	194,443
August 08, 2025	2.24	2.25	2.25	2.28	2.2	170,846
August 07, 2025	2.26	2.25	2.25	2.32	2.19	159,272
August 06, 2025	2.3	2.33	2.33	2.36	2.26	122,819
August 05, 2025	2.47	2.35	2.35	2.47	2.31	162,091
August 04, 2025	2.36	2.37	2.37	2.39	2.28	125,016
August 01, 2025	2.41	2.33	2.33	2.41	2.27	220,977
July 31, 2025	2.39	2.38	2.38	2.52	2.32	282,369
July 30, 2025	2.48	2.43	2.43	2.55	2.41	226,600
July 29, 2025	2.41	2.54	2.54	2.7	2.4	551,326
July 28, 2025	2.61	2.53	2.53	2.69	2.46	1.04M
July 25, 2025	3.02	2.74	2.74	3.48	2.51	49.34M
July 24, 2025	2.55	2.51	2.51	2.58	2.48	74,094
July 23, 2025	2.54	2.54	2.54	2.57	2.48	89,487
July 22, 2025	2.4	2.52	2.52	2.54	2.35	78,263
July 21, 2025	2.5	2.39	2.39	2.52	2.35	124,636
July 18, 2025	2.42	2.45	2.45	2.49	2.4	116,185
July 17, 2025	2.36	2.43	2.42	2.43	2.36	55,538
July 16, 2025	2.39	2.38	2.38	2.42	2.34	48,223
July 15, 2025	2.41	2.38	2.38	2.41	2.33	58,465
July 14, 2025	2.34	2.41	2.41	2.45	2.31	64,681
July 11, 2025	2.34	2.31	2.31	2.38	2.31	128,665
July 10, 2025	2.51	2.44	2.44	2.51	2.4	61,914
July 09, 2025	2.49	2.49	2.49	2.53	2.45	75,119
July 08, 2025	2.55	2.5	2.5	2.62	2.4	183,857
July 07, 2025	2.4	2.55	2.55	2.6	2.37	286,126
July 03, 2025	2.49	2.4	2.4	2.49	2.33	84,045
July 02, 2025	2.45	2.48	2.48	2.48	2.42	137,818
July 01, 2025	2.37	2.48	2.48	2.53	2.3	232,412
June 30, 2025	2.16	2.35	2.35	2.36	2.16	168,989
June 27, 2025	2.25	2.17	2.17	2.26	2.15	97,814
June 26, 2025	2.27	2.21	2.21	2.29	2.15	202,881
June 25, 2025	2.27	2.17	2.17	2.3	2.11	1.08M
June 24, 2025	2.19	2.21	2.21	2.23	2.18	92,313
June 23, 2025	2.22	2.18	2.18	2.26	2.16	121,009
June 20, 2025	2.36	2.27	2.27	2.36	2.2	171,614
June 18, 2025	2.37	2.36	2.36	2.43	2.3	173,735
June 17, 2025	2.45	2.4	2.4	2.5	2.33	78,796
June 16, 2025	2.27	2.48	2.48	2.5	2.24	162,810
June 13, 2025	2.41	2.27	2.27	2.48	2.2	263,189
June 12, 2025	2.56	2.47	2.47	2.65	2.43	240,023
June 11, 2025	2.49	2.55	2.55	2.68	2.47	266,108
June 10, 2025	2.67	2.47	2.47	2.72	2.37	536,711
June 09, 2025	3.1	2.79	2.79	3.25	2.66	1.01M
June 06, 2025	2.54	2.96	2.96	3.19	2.53	2.06M
June 05, 2025	2.36	2.46	2.46	2.74	2.21	6.93M
June 04, 2025	2.09	2.1	2.1	2.15	2.06	179,148
June 03, 2025	2.05	2.09	2.09	2.1	2	132,391
June 02, 2025	1.96	2.05	2.05	2.06	1.96	140,986
May 30, 2025	2.03	2	2	2.03	1.95	134,296
May 29, 2025	2.05	2.04	2.04	2.08	1.95	207,079
May 28, 2025	1.77	2	2	2.04	1.74	838,953
May 27, 2025	1.74	1.71	1.71	1.75	1.71	85,522
May 23, 2025	1.86	1.75	1.75	1.86	1.71	185,081
May 22, 2025	1.79	1.8	1.8	1.85	1.72	134,529
May 21, 2025	1.8	1.79	1.77	1.81	1.75	116,633

Phio Pharmaceuticals Corp. (PHIO) NASDAQ