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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.12	2.11	2.11	2.16	2.09	40,108
October 16, 2025	2.2	2.12	2.12	2.25	2.1	81,525
October 15, 2025	2.22	2.24	2.24	2.25	2.19	49,013
October 14, 2025	2.13	2.22	2.22	2.23	2.07	61,367
October 13, 2025	2.2	2.18	2.18	2.25	2.17	70,900
October 10, 2025	2.37	2.2	2.2	2.4	2.2	125,667
October 09, 2025	2.45	2.36	2.36	2.45	2.33	57,259
October 08, 2025	2.37	2.42	2.42	2.45	2.33	104,222
October 07, 2025	2.33	2.35	2.35	2.35	2.3	52,172
October 06, 2025	2.26	2.36	2.36	2.37	2.26	90,829
October 03, 2025	2.41	2.39	2.39	2.45	2.33	70,918
October 02, 2025	2.42	2.39	2.39	2.42	2.3	116,491
October 01, 2025	2.45	2.46	2.46	2.48	2.38	74,694
September 30, 2025	2.56	2.48	2.48	2.56	2.32	552,442
September 29, 2025	2.26	2.36	2.36	2.39	2.13	658,600
September 26, 2025	2.23	2.23	2.23	2.26	2.16	90,717
September 25, 2025	2.21	2.2	2.2	2.25	2.16	53,802
September 24, 2025	2.17	2.23	2.23	2.24	2.15	41,200
September 23, 2025	2.25	2.17	2.17	2.26	2.13	117,500
September 22, 2025	2.18	2.24	2.24	2.24	2.13	113,340
September 19, 2025	2.09	2.07	2.07	2.13	2.03	103,465
September 18, 2025	2.11	2.11	2.11	2.13	2.03	101,276
September 17, 2025	2.17	2.11	2.11	2.17	2.08	52,894
September 16, 2025	2.19	2.16	2.16	2.19	2.11	66,735
September 15, 2025	2.13	2.13	2.13	2.2	2.06	108,086
September 12, 2025	2.23	2.18	2.18	2.3	2.15	112,074
September 11, 2025	2.36	2.32	2.32	2.47	2.3	113,956
September 10, 2025	2.57	2.47	2.47	2.57	2.33	236,651
September 09, 2025	2.12	2.44	2.44	2.46	2.11	361,703
September 08, 2025	2.09	2.12	2.12	2.15	2.01	125,900
September 05, 2025	2.02	2.04	2.04	2.04	2	30,429
September 04, 2025	2.04	2.06	2.06	2.08	1.99	83,869
September 03, 2025	2.05	2.08	2.08	2.11	1.99	145,706
September 02, 2025	1.97	2.12	2.12	2.13	1.96	445,340
August 29, 2025	2.01	1.97	1.97	2.01	1.96	34,600
August 28, 2025	2.06	1.98	1.98	2.06	1.98	75,287
August 27, 2025	2.07	2.03	2.03	2.07	2	94,800
August 26, 2025	2.04	2.04	2.04	2.05	2	56,700
August 25, 2025	2.03	1.99	1.99	2.06	1.99	99,394
August 22, 2025	2.12	2.09	2.09	2.12	2	120,358
August 21, 2025	2.04	2.07	2.07	2.09	1.96	136,551
August 20, 2025	2.04	2.01	2.01	2.07	1.91	135,389
August 19, 2025	2.13	2.01	2.01	2.13	2	282,810
August 18, 2025	2.18	2.15	2.15	2.2	2.09	67,600
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

Phio Pharmaceuticals Corp. (PHIO) NASDAQ