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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.53	1.56	1.56	1.59	1.35	2.31M
November 06, 2025	1.53	1.48	1.48	1.59	1.45	935,962
November 05, 2025	1.61	1.58	1.58	1.69	1.51	1.43M
November 04, 2025	1.72	1.63	1.63	1.79	1.6	2.26M
November 03, 2025	3.47	1.86	1.86	4.19	1.72	162.07M
October 31, 2025	2.02	2.05	2.05	2.06	1.99	72,627
October 30, 2025	2.08	2.06	2.06	2.1	2	62,027
October 29, 2025	2.14	2.07	2.07	2.15	2.02	46,911
October 28, 2025	2.18	2.16	2.16	2.18	2.12	61,800
October 27, 2025	2.13	2.16	2.16	2.18	2.08	59,300
October 24, 2025	2.1	2.12	2.12	2.16	2.09	28,000
October 23, 2025	2.09	2.14	2.14	2.16	2.06	46,885
October 22, 2025	2.11	2.11	2.11	2.12	2.06	66,053
October 21, 2025	2.15	2.13	2.13	2.16	2.11	22,399
October 20, 2025	2.14	2.16	2.16	2.17	2.11	50,200
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

Phio Pharmaceuticals Corp. (PHIO) NASDAQ