Phio Pharmaceuticals Corp. (PHIO) NASDAQ
1.21
-0.04(-3.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PHIO Historical Return
If you invested $1000 in Phio Pharmaceuticals Corp. (PHIO) 10 years ago, it would be worth $0.01 as of April 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.59, while $1000 invested 1 year ago would be worth $550. This corresponds to total returns of -100%, -99.54%, -45%, respectively, with annualized returns of -69.15%, -65.91%, -45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PHIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 10, 2026 | 1.24 | 1.21 | 1.21 | 1.26 | 1.21 | 184,729 |
| April 09, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.25 | 59,905 |
| April 08, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.25 | 130,362 |
| April 07, 2026 | 1.27 | 1.24 | 1.24 | 1.27 | 1.24 | 89,500 |
| April 06, 2026 | 1.26 | 1.26 | 1.26 | 1.29 | 1.24 | 157,292 |
| April 02, 2026 | 1.26 | 1.28 | 1.28 | 1.31 | 1.26 | 91,977 |
| April 01, 2026 | 1.22 | 1.3 | 1.3 | 1.35 | 1.22 | 473,756 |
| March 31, 2026 | 1.21 | 1.22 | 1.22 | 1.27 | 1.21 | 205,490 |
| March 30, 2026 | 1.28 | 1.2 | 1.2 | 1.3 | 1.17 | 515,670 |
| March 27, 2026 | 1.28 | 1.26 | 1.26 | 1.31 | 1.22 | 287,608 |
| March 26, 2026 | 1.28 | 1.26 | 1.26 | 1.35 | 1.26 | 420,900 |
| March 25, 2026 | 1.23 | 1.26 | 1.26 | 1.28 | 1.23 | 186,514 |
| March 24, 2026 | 1.24 | 1.22 | 1.22 | 1.27 | 1.22 | 209,606 |
| March 23, 2026 | 1.22 | 1.25 | 1.25 | 1.31 | 1.21 | 650,818 |
| March 20, 2026 | 1.18 | 1.22 | 1.22 | 1.23 | 1.18 | 258,541 |
| March 19, 2026 | 1.17 | 1.18 | 1.18 | 1.24 | 1.13 | 299,193 |
| March 18, 2026 | 1.26 | 1.2 | 1.2 | 1.26 | 1.18 | 226,861 |
| March 17, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.22 | 261,124 |
| March 16, 2026 | 1.21 | 1.26 | 1.26 | 1.29 | 1.19 | 505,010 |
| March 13, 2026 | 1.26 | 1.17 | 1.17 | 1.29 | 1.17 | 356,442 |
| March 12, 2026 | 1.26 | 1.25 | 1.25 | 1.29 | 1.23 | 375,252 |
| March 11, 2026 | 1.23 | 1.26 | 1.26 | 1.26 | 1.19 | 285,562 |
| March 10, 2026 | 1.22 | 1.23 | 1.23 | 1.25 | 1.18 | 336,894 |
| March 09, 2026 | 1.15 | 1.21 | 1.21 | 1.25 | 1.14 | 370,758 |
| March 06, 2026 | 1.17 | 1.16 | 1.16 | 1.23 | 1.15 | 328,399 |
| March 05, 2026 | 1.16 | 1.17 | 1.17 | 1.22 | 1.15 | 659,959 |
| March 04, 2026 | 1.05 | 1.15 | 1.15 | 1.15 | 1.04 | 850,482 |
| March 03, 2026 | 1 | 1.01 | 1.01 | 1.05 | 0.98 | 459,977 |
| March 02, 2026 | 1.07 | 1.02 | 1.02 | 1.08 | 1.01 | 638,323 |
| February 27, 2026 | 1.06 | 1.14 | 1.14 | 1.16 | 1.06 | 550,346 |
| February 26, 2026 | 1.06 | 1.07 | 1.07 | 1.11 | 1.03 | 300,928 |
| February 25, 2026 | 1.09 | 1.05 | 1.05 | 1.12 | 1.05 | 474,100 |
| February 24, 2026 | 1.04 | 1.08 | 1.08 | 1.12 | 1.01 | 769,724 |
| February 23, 2026 | 1.03 | 1.02 | 1.02 | 1.06 | 1 | 501,415 |
| February 20, 2026 | 1.15 | 1.03 | 1.03 | 1.16 | 1.02 | 1.03M |
| February 19, 2026 | 1.19 | 1.14 | 1.14 | 1.26 | 1.07 | 1.35M |
| February 18, 2026 | 1.42 | 1.16 | 1.16 | 1.46 | 1.12 | 2.93M |
| February 17, 2026 | 1.58 | 1.47 | 1.47 | 1.63 | 1.4 | 2.81M |
| February 13, 2026 | 1.22 | 1.65 | 1.65 | 1.88 | 1.22 | 24.2M |
| February 12, 2026 | 1.28 | 1.22 | 1.22 | 1.34 | 1.2 | 3.54M |
| February 11, 2026 | 1.29 | 1.29 | 1.29 | 1.44 | 1.19 | 15.45M |
| February 10, 2026 | 1.41 | 1.12 | 1.12 | 1.48 | 1.12 | 162.7M |
| February 09, 2026 | 0.93 | 0.9 | 0.9 | 0.93 | 0.88 | 102,420 |
| February 06, 2026 | 0.84 | 0.92 | 0.92 | 0.93 | 0.84 | 123,558 |
| February 05, 2026 | 0.91 | 0.86 | 0.86 | 0.92 | 0.81 | 423,400 |
| February 04, 2026 | 0.98 | 0.93 | 0.93 | 0.98 | 0.91 | 318,958 |
| February 03, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.94 | 172,000 |
| February 02, 2026 | 1 | 0.99 | 0.99 | 1.01 | 0.97 | 285,404 |
| January 30, 2026 | 1.02 | 1.01 | 1.01 | 1.02 | 1 | 240,100 |
| January 29, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 1 | 189,400 |
| January 28, 2026 | 1.04 | 1.02 | 1.02 | 1.05 | 1.01 | 133,000 |
| January 27, 2026 | 1.03 | 1.03 | 1.03 | 1.06 | 1.01 | 221,000 |
| January 26, 2026 | 1.09 | 1.04 | 1.04 | 1.09 | 1.03 | 187,100 |
| January 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 202,786 |
| January 22, 2026 | 1.06 | 1.08 | 1.08 | 1.1 | 1.05 | 316,500 |
| January 21, 2026 | 1.06 | 1.04 | 1.04 | 1.07 | 1.01 | 383,161 |
| January 20, 2026 | 1.1 | 1.08 | 1.08 | 1.22 | 1.01 | 1.36M |
| January 16, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.11 | 136,202 |
| January 15, 2026 | 1.14 | 1.13 | 1.13 | 1.14 | 1.09 | 137,004 |
| January 14, 2026 | 1.17 | 1.12 | 1.12 | 1.17 | 1.12 | 241,237 |
