NASDAQ : PHIO
Phio Pharmaceuticals Corp. — Price history
Healthcare · Biotechnology · United States
Last price 0.8626 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phio Pharmaceuticals Corp. (PHIO) closed at 0.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8687 | 0.8999 | 0.86 | 0.88 | 29,862 | +2.33% |
| 2026-10-30 | 0.86 | 0.8767 | 0.85 | 0.86 | 66,661 | -0.30% |
| 2026-10-29 | 0.88 | 0.9148 | 0.8626 | 0.8626 | 26,717 | -5.91% |
| 2026-10-28 | 0.8912 | 0.9168 | 0.85 | 0.9168 | 12,499 | +2.87% |
| 2026-10-27 | 0.869 | 0.9199 | 0.85 | 0.8912 | 71,002 | +4.82% |
| 2026-10-26 | 0.8826 | 0.8976 | 0.8502 | 0.8502 | 43,071 | -0.26% |
| 2026-10-23 | 0.859 | 0.8999 | 0.851 | 0.8524 | 30,734 | -2.30% |
| 2026-10-22 | 0.895 | 0.915 | 0.87 | 0.8725 | 53,623 | -2.50% |
| 2026-10-21 | 0.908 | 0.92 | 0.8634 | 0.8949 | 100,348 | +0.31% |
| 2026-10-20 | 0.859 | 0.9099 | 0.859 | 0.8921 | 60,639 | +2.67% |
| 2026-10-19 | 0.87 | 0.89 | 0.8506 | 0.8689 | 90,750 | -0.25% |
| 2026-10-16 | 0.9101 | 0.9425 | 0.8707 | 0.8711 | 91,135 | -5.91% |
| 2026-10-15 | 0.9 | 0.9801 | 0.9 | 0.9258 | 135,783 | -2.51% |
| 2026-10-14 | 0.91 | 0.9499 | 0.89 | 0.9496 | 132,243 | +1.62% |
| 2026-10-13 | 0.96 | 0.96 | 0.92 | 0.9345 | 69,601 | +1.36% |
| 2026-10-12 | 0.9853 | 0.9853 | 0.9104 | 0.922 | 46,279 | -5.80% |
| 2026-10-09 | 0.97 | 0.9999 | 0.97 | 0.9788 | 43,353 | +0.59% |
| 2026-10-08 | 0.97 | 0.9924 | 0.9695 | 0.9731 | 66,256 | -2.64% |
| 2026-10-07 | 0.9944 | 1.02 | 0.9701 | 0.9995 | 92,956 | +0.51% |
| 2026-10-06 | 1 | 1.02 | 0.971 | 0.9944 | 131,771 | +0.34% |
| 2026-10-05 | 1 | 1.12 | 0.9803 | 0.991 | 205,642 | +0.60% |
| 2026-10-02 | 1 | 1.02 | 0.9804 | 0.9851 | 54,214 | -1.49% |
| 2026-10-01 | 1.05 | 1.05 | 1 | 1 | 50,259 | -2.91% |
| 2026-09-30 | 1.05 | 1.067 | 1.03 | 1.03 | 103,992 | +0.00% |
| 2026-09-29 | 1.02 | 1.05 | 1 | 1.03 | 82,153 | +1.98% |
| 2026-09-28 | 1 | 1.04 | 0.99 | 1.01 | 112,280 | +0.00% |
| 2026-09-25 | 1.03 | 1.05 | 0.9872 | 1.01 | 238,791 | -0.98% |
| 2026-09-24 | 1.03 | 1.04 | 0.99 | 1.02 | 64,946 | +0.00% |
| 2026-09-23 | 1.02 | 1.03 | 1 | 1.02 | 75,153 | +2.00% |
| 2026-09-22 | 1.02 | 1.05 | 0.99 | 1 | 206,297 | -0.99% |
| 2026-09-21 | 1.04 | 1.05 | 1 | 1.01 | 80,771 | -1.94% |
| 2026-09-18 | 1.04 | 1.06 | 1.01 | 1.03 | 156,865 | +0.98% |
| 2026-09-17 | 1.03 | 1.04 | 0.9883 | 1.02 | 79,454 | +2.09% |
| 2026-09-16 | 1 | 1.02 | 0.9782 | 0.9991 | 62,753 | -2.05% |
| 2026-09-15 | 1.04 | 1.04 | 0.99 | 1.02 | 114,805 | -0.97% |
| 2026-09-14 | 1.03 | 1.05 | 1.01 | 1.03 | 67,204 | +0.00% |
| 2026-09-11 | 1.03 | 1.05 | 1.025 | 1.03 | 95,587 | +1.98% |
| 2026-09-10 | 1.03 | 1.03 | 0.98 | 1.01 | 93,870 | -1.94% |
| 2026-09-09 | 1.035 | 1.06 | 1.03 | 1.03 | 138,267 | +0.00% |
| 2026-09-08 | 1.07 | 1.08 | 1.02 | 1.03 | 320,421 | -4.63% |
| 2026-09-04 | 1.1 | 1.125 | 1.075 | 1.08 | 87,606 | -2.70% |
| 2026-09-03 | 1.14 | 1.14 | 1.09 | 1.11 | 126,679 | -1.77% |
| 2026-09-02 | 1.07 | 1.17 | 1.066 | 1.13 | 241,213 | +2.73% |
| 2026-09-01 | 1.08 | 1.11 | 1.055 | 1.1 | 282,685 | +0.92% |
| 2026-08-31 | 1.13 | 1.13 | 1.08 | 1.09 | 250,255 | -3.54% |
| 2026-08-28 | 1.12 | 1.15 | 1.11 | 1.13 | 88,385 | +0.89% |
| 2026-08-27 | 1.21 | 1.21 | 1.1 | 1.12 | 243,505 | -6.67% |
| 2026-08-26 | 1.18 | 1.22 | 1.17 | 1.2 | 115,833 | +0.84% |
| 2026-08-25 | 1.14 | 1.22 | 1.14 | 1.19 | 270,145 | +1.71% |
| 2026-08-24 | 1.19 | 1.21 | 1.13 | 1.17 | 228,253 | -0.85% |
| 2026-08-21 | 1.24 | 1.24 | 1.17 | 1.18 | 138,318 | -2.48% |
| 2026-08-20 | 1.16 | 1.22 | 1.1 | 1.21 | 332,855 | +5.22% |
| 2026-08-19 | 1.1 | 1.16 | 1.08 | 1.15 | 618,306 | +9.52% |
| 2026-08-18 | 1.06 | 1.06 | 1.03 | 1.05 | 81,901 | -0.94% |
| 2026-08-17 | 1.09 | 1.1 | 1.06 | 1.06 | 96,234 | -2.75% |
| 2026-08-14 | 1.12 | 1.13 | 1.07 | 1.09 | 95,631 | +0.00% |
| 2026-08-13 | 1.09 | 1.1 | 1.073 | 1.09 | 42,869 | +0.93% |
| 2026-08-12 | 1.1 | 1.1 | 1.07 | 1.08 | 100,738 | -0.92% |
| 2026-08-11 | 1.07 | 1.095 | 1.07 | 1.09 | 221,204 | +2.83% |
| 2026-08-10 | 1.03 | 1.085 | 1.02 | 1.06 | 205,775 | +1.92% |
| 2026-08-07 | 0.9941 | 1.08 | 0.9941 | 1.04 | 86,065 | -1.89% |
| 2026-08-06 | 1.05 | 1.1 | 1.05 | 1.06 | 52,165 | -0.93% |
| 2026-08-05 | 1.08 | 1.087 | 1.04 | 1.07 | 54,593 | +0.94% |
| 2026-08-04 | 1 | 1.12 | 1 | 1.06 | 293,851 | +2.91% |
| 2026-08-03 | 1.03 | 1.04 | 0.997 | 1.03 | 67,888 | +0.49% |
| 2026-07-31 | 1.04 | 1.05 | 1 | 1.025 | 95,743 | -0.49% |
| 2026-07-30 | 0.9843 | 1.05 | 0.9506 | 1.03 | 82,995 | +4.65% |
| 2026-07-29 | 1.02 | 1.02 | 0.9702 | 0.9842 | 95,070 | -2.55% |
| 2026-07-28 | 1.03 | 1.035 | 1 | 1.01 | 122,654 | -3.81% |
| 2026-07-27 | 1.055 | 1.07 | 1.03 | 1.05 | 85,906 | +0.96% |
| 2026-07-24 | 1.06 | 1.07 | 1.03 | 1.04 | 85,107 | -2.80% |
| 2026-07-23 | 1.06 | 1.11 | 1.06 | 1.07 | 108,776 | +0.94% |
| 2026-07-22 | 1.12 | 1.13 | 1.06 | 1.06 | 248,026 | -6.19% |
| 2026-07-21 | 1.08 | 1.14 | 1.08 | 1.13 | 456,579 | +4.63% |
| 2026-07-20 | 1.02 | 1.11 | 0.9962 | 1.08 | 566,741 | +4.85% |
| 2026-07-17 | 0.9749 | 1.055 | 0.9458 | 1.03 | 759,538 | +3.01% |
| 2026-07-16 | 0.8959 | 1.01 | 0.8938 | 0.9999 | 980,554 | +12.34% |
| 2026-07-15 | 0.9735 | 1.02 | 0.84 | 0.8901 | 26,208,876 | -13.58% |
| 2026-07-14 | 0.9913 | 1.035 | 0.9913 | 1.03 | 107,322 | +3.00% |
| 2026-07-13 | 1.02 | 1.02 | 0.9957 | 1 | 108,524 | -1.96% |
| 2026-07-10 | 1.06 | 1.06 | 1.015 | 1.02 | 65,039 | -1.92% |
| 2026-07-09 | 1.1 | 1.1 | 1.01 | 1.04 | 176,787 | -3.70% |
| 2026-07-08 | 1 | 1.1 | 1 | 1.08 | 299,272 | +6.93% |
| 2026-07-07 | 1.02 | 1.02 | 0.9774 | 1.01 | 154,365 | +2.02% |
| 2026-07-06 | 0.9901 | 1.03 | 0.99 | 0.99 | 148,797 | -1.00% |
| 2026-07-02 | 1.01 | 1.04 | 1 | 1 | 168,581 | +0.00% |
| 2026-07-01 | 1.02 | 1.05 | 1 | 1 | 146,746 | -2.44% |
| 2026-06-30 | 1.02 | 1.05 | 1.01 | 1.025 | 221,107 | +4.06% |
| 2026-06-29 | 0.97 | 1.01 | 0.9695 | 0.985 | 100,591 | +1.55% |
| 2026-06-26 | 0.9648 | 1 | 0.9601 | 0.97 | 141,263 | +1.06% |
| 2026-06-25 | 1.03 | 1.04 | 0.9598 | 0.9598 | 430,277 | -5.90% |
| 2026-06-24 | 1.04 | 1.06 | 1.015 | 1.02 | 423,817 | -1.92% |
| 2026-06-23 | 1.04 | 1.07 | 1.04 | 1.04 | 283,355 | -0.95% |
| 2026-06-22 | 1.04 | 1.08 | 1.04 | 1.05 | 236,424 | +1.94% |
| 2026-06-18 | 1.09 | 1.1 | 1.03 | 1.03 | 257,247 | -4.63% |
| 2026-06-17 | 1.08 | 1.125 | 1.07 | 1.08 | 146,251 | +1.89% |
| 2026-06-16 | 1.09 | 1.12 | 1.06 | 1.06 | 191,111 | -3.64% |
| 2026-06-15 | 1.09 | 1.12 | 1.081 | 1.1 | 211,891 | +2.80% |
| 2026-06-12 | 1.07 | 1.095 | 1.07 | 1.07 | 106,554 | -0.93% |
| 2026-06-11 | 1.08 | 1.08 | 1.055 | 1.08 | 177,714 | +1.89% |
| 2026-06-10 | 1.08 | 1.1 | 1.06 | 1.06 | 192,326 | -1.85% |
| 2026-06-09 | 1.09 | 1.13 | 1.07 | 1.08 | 177,188 | -0.92% |
| 2026-06-08 | 1.07 | 1.105 | 1.05 | 1.09 | 225,525 | +2.83% |
| 2026-06-05 | 1.11 | 1.13 | 1.05 | 1.06 | 126,428 | -7.02% |
| 2026-06-04 | 1.11 | 1.145 | 1.09 | 1.14 | 91,769 | +2.70% |
| 2026-06-03 | 1.12 | 1.12 | 1.091 | 1.11 | 55,777 | -0.89% |
| 2026-06-02 | 1.13 | 1.13 | 1.1 | 1.12 | 100,867 | -0.88% |
| 2026-06-01 | 1.08 | 1.14 | 1.08 | 1.13 | 262,372 | +1.80% |
| 2026-05-29 | 1.14 | 1.14 | 1.11 | 1.11 | 108,022 | -2.63% |
| 2026-05-28 | 1.1 | 1.14 | 1.1 | 1.14 | 117,284 | +3.64% |
| 2026-05-27 | 1.08 | 1.12 | 1.07 | 1.1 | 136,779 | +1.85% |
| 2026-05-26 | 1.09 | 1.111 | 1.08 | 1.08 | 184,325 | -0.92% |
| 2026-05-22 | 1.09 | 1.13 | 1.09 | 1.09 | 115,880 | +0.00% |
| 2026-05-21 | 1.07 | 1.095 | 1.07 | 1.09 | 45,976 | +0.93% |
| 2026-05-20 | 1.06 | 1.08 | 1.06 | 1.08 | 56,502 | +1.89% |
| 2026-05-19 | 1.09 | 1.1 | 1.06 | 1.06 | 78,731 | -1.85% |
| 2026-05-18 | 1.07 | 1.1 | 1.06 | 1.08 | 122,222 | +0.93% |
| 2026-05-15 | 1.1 | 1.115 | 1.05 | 1.07 | 228,665 | -4.46% |
| 2026-05-14 | 1.13 | 1.15 | 1.1 | 1.12 | 108,285 | -0.88% |
| 2026-05-13 | 1.12 | 1.15 | 1.101 | 1.13 | 127,282 | +2.73% |