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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.29	1.35	1.36	1.37	1.25	375,422
December 03, 2025	1.23	1.29	1.29	1.32	1.19	701,260
December 02, 2025	1.24	1.23	1.23	1.27	1.21	283,151
December 01, 2025	1.23	1.25	1.25	1.3	1.22	143,557
November 28, 2025	1.24	1.26	1.26	1.29	1.22	92,007
November 26, 2025	1.21	1.23	1.23	1.29	1.2	374,159
November 25, 2025	1.17	1.2	1.2	1.24	1.13	353,665
November 24, 2025	1.15	1.16	1.16	1.25	1.13	511,940
November 21, 2025	1.21	1.12	1.12	1.21	1.08	562,249
November 20, 2025	1.25	1.19	1.19	1.29	1.18	466,011
November 19, 2025	1.27	1.25	1.25	1.32	1.2	558,832
November 18, 2025	1.31	1.27	1.27	1.31	1.21	483,682
November 17, 2025	1.3	1.32	1.32	1.33	1.26	333,458
November 14, 2025	1.39	1.3	1.3	1.4	1.29	478,983
November 13, 2025	1.58	1.43	1.43	1.58	1.39	755,717
November 12, 2025	1.6	1.58	1.58	1.64	1.52	620,600
November 11, 2025	1.54	1.61	1.61	1.63	1.5	450,397
November 10, 2025	1.53	1.55	1.55	1.62	1.52	678,800
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

Phio Pharmaceuticals Corp. (PHIO) NASDAQ