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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	1.84	1.83	1.83	1.86	1.78	76,122
May 19, 2025	1.82	1.83	1.83	1.84	1.75	109,625
May 16, 2025	1.76	1.84	1.84	1.84	1.71	147,912
May 15, 2025	1.84	1.78	1.78	1.86	1.77	176,472
May 14, 2025	1.86	1.87	1.87	1.9	1.81	179,040
May 13, 2025	1.75	1.9	1.9	2.09	1.75	1.67M
May 12, 2025	1.76	1.81	1.81	1.87	1.75	218,508
May 09, 2025	1.76	1.76	1.77	1.81	1.7	326,290
May 08, 2025	1.96	1.8	1.8	1.96	1.78	706,282
May 07, 2025	1.78	2.04	2.04	2.16	1.76	11.24M
May 06, 2025	1.86	1.72	1.72	1.86	1.68	240,064
May 05, 2025	2	1.88	1.88	2	1.84	145,116
May 02, 2025	1.92	1.96	1.96	1.98	1.92	170,814
May 01, 2025	2.01	1.89	1.89	2.01	1.89	147,922
April 30, 2025	1.95	1.92	1.92	2.04	1.82	205,035
April 29, 2025	2.16	1.98	1.98	2.18	1.95	241,152
April 28, 2025	2.03	2.14	2.14	2.14	2.01	217,541
April 25, 2025	2.21	2.04	2.04	2.3	1.97	444,031
April 24, 2025	2.07	2.23	2.23	2.5	2.07	706,127
April 23, 2025	2.47	2.04	2.04	2.5	2	960,969
April 22, 2025	2.77	2.51	2.51	2.91	2.5	757,400
April 21, 2025	2.71	2.83	2.83	2.85	2.58	661,500
April 17, 2025	2.71	2.73	2.73	3.05	2.7	1.62M
April 16, 2025	2.35	2.7	2.7	2.94	2.35	2.52M
April 15, 2025	2.18	2.43	2.43	3.13	2.18	4.6M
April 14, 2025	1.75	2.2	2.2	2.24	1.75	2.75M
April 11, 2025	1.58	1.74	1.74	1.87	1.55	2.52M
April 10, 2025	1.72	1.65	1.65	1.76	1.45	5.65M
April 09, 2025	2.14	1.54	1.54	2.73	1.33	150.66M
April 08, 2025	1.07	1.01	1.01	1.09	0.97	121,900
April 07, 2025	1.1	1.03	1.03	1.1	1	81,302
April 04, 2025	1.16	1.07	1.07	1.16	1.05	154,754

Phio Pharmaceuticals Corp. (PHIO) NASDAQ