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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	1.21	1.17	1.17	1.21	1.15	89,876
April 02, 2025	1.26	1.21	1.21	1.26	1.2	87,012
April 01, 2025	1.31	1.23	1.23	1.31	1.22	89,069
March 31, 2025	1.29	1.3	1.3	1.32	1.26	51,311
March 28, 2025	1.33	1.29	1.29	1.34	1.26	75,550
March 27, 2025	1.32	1.31	1.31	1.33	1.3	31,668
March 26, 2025	1.3	1.3	1.3	1.32	1.28	25,153
March 25, 2025	1.37	1.31	1.31	1.37	1.29	100,100
March 24, 2025	1.32	1.3	1.3	1.32	1.28	42,100
March 21, 2025	1.34	1.29	1.29	1.34	1.28	101,788
March 20, 2025	1.35	1.33	1.33	1.37	1.31	51,021
March 19, 2025	1.39	1.35	1.35	1.39	1.29	102,094
March 18, 2025	1.37	1.39	1.39	1.4	1.32	55,509
March 17, 2025	1.33	1.36	1.36	1.4	1.3	72,843
March 14, 2025	1.35	1.29	1.29	1.36	1.28	143,792
March 13, 2025	1.36	1.33	1.33	1.44	1.32	198,210
March 12, 2025	1.31	1.35	1.35	1.37	1.24	127,084
March 11, 2025	1.29	1.3	1.3	1.33	1.26	74,053
March 10, 2025	1.29	1.29	1.29	1.33	1.27	57,192
March 07, 2025	1.36	1.3	1.3	1.37	1.26	90,119
March 06, 2025	1.32	1.34	1.34	1.4	1.3	146,910

Phio Pharmaceuticals Corp. (PHIO) NASDAQ