Phio Pharmaceuticals Corp. - Common Stock (PHIO)
2.9600
+0.5000 (20.33%)
NASDAQ · Last Trade: Jun 6th, 11:16 PM EDT
Historical Prices For Phio Pharmaceuticals Corp. - Common Stock (PHIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 2.54 | 3.19 | 2.53 | 2.96 | 2,070,201 | 2.96 |
| 6/05/2025 | 2.36 | 2.74 | 2.21 | 2.46 | 6,876,003 | 2.46 |
| 6/04/2025 | 2.09 | 2.15 | 2.06 | 2.10 | 179,108 | 2.10 |
| 6/03/2025 | 2.05 | 2.10 | 2.00 | 2.09 | 131,744 | 2.09 |
| 6/02/2025 | 1.96 | 2.06 | 1.96 | 2.05 | 140,935 | 2.05 |
| 5/30/2025 | 2.03 | 2.03 | 1.95 | 2.00 | 136,481 | 2.00 |
| 5/29/2025 | 2.05 | 2.08 | 1.95 | 2.04 | 205,037 | 2.04 |
| 5/28/2025 | 1.77 | 2.04 | 1.74 | 2.00 | 834,993 | 2.00 |
| 5/27/2025 | 1.74 | 1.75 | 1.71 | 1.71 | 85,988 | 1.71 |
| 5/23/2025 | 1.86 | 1.86 | 1.71 | 1.75 | 187,353 | 1.75 |
| 5/22/2025 | 1.80 | 1.84 | 1.72 | 1.84 | 143,750 | 1.84 |
| 5/21/2025 | 1.80 | 1.81 | 1.75 | 1.79 | 214,952 | 1.79 |
| 5/20/2025 | 1.84 | 1.86 | 1.78 | 1.83 | 77,583 | 1.83 |
| 5/19/2025 | 1.82 | 1.84 | 1.75 | 1.83 | 109,014 | 1.83 |
| 5/16/2025 | 1.76 | 1.84 | 1.71 | 1.84 | 150,591 | 1.84 |
| 5/15/2025 | 1.84 | 1.85 | 1.77 | 1.78 | 180,228 | 1.78 |
| 5/14/2025 | 1.86 | 1.90 | 1.81 | 1.86 | 188,002 | 1.86 |
| 5/13/2025 | 1.75 | 2.09 | 1.75 | 1.90 | 1,687,076 | 1.90 |
| 5/12/2025 | 1.76 | 1.87 | 1.75 | 1.81 | 216,600 | 1.81 |
| 5/09/2025 | 1.76 | 1.81 | 1.70 | 1.76 | 338,979 | 1.76 |
| 5/08/2025 | 1.96 | 1.96 | 1.77 | 1.80 | 714,925 | 1.80 |
| 5/07/2025 | 1.78 | 2.16 | 1.76 | 2.04 | 11,384,079 | 2.04 |
| 5/06/2025 | 1.86 | 1.86 | 1.68 | 1.72 | 243,881 | 1.72 |
| 5/05/2025 | 2.00 | 2.00 | 1.84 | 1.88 | 143,055 | 1.88 |
| 5/02/2025 | 1.92 | 1.98 | 1.92 | 1.96 | 171,045 | 1.96 |
| 5/01/2025 | 2.01 | 2.01 | 1.89 | 1.89 | 147,657 | 1.89 |
| 4/30/2025 | 1.95 | 2.04 | 1.81 | 1.92 | 204,997 | 1.92 |
| 4/29/2025 | 2.16 | 2.18 | 1.95 | 1.98 | 241,122 | 1.98 |
| 4/28/2025 | 2.03 | 2.14 | 2.01 | 2.14 | 215,587 | 2.14 |
| 4/25/2025 | 2.21 | 2.30 | 1.97 | 2.04 | 444,978 | 2.04 |
| 4/24/2025 | 2.07 | 2.50 | 2.07 | 2.23 | 705,528 | 2.23 |
| 4/23/2025 | 2.47 | 2.50 | 2.00 | 2.04 | 974,421 | 2.04 |
| 4/22/2025 | 2.77 | 2.91 | 2.50 | 2.51 | 755,319 | 2.51 |
| 4/21/2025 | 2.71 | 2.85 | 2.58 | 2.83 | 659,547 | 2.83 |
| 4/17/2025 | 2.71 | 3.05 | 2.70 | 2.73 | 1,636,813 | 2.73 |
| 4/16/2025 | 2.35 | 2.94 | 2.35 | 2.70 | 2,509,849 | 2.70 |
| 4/15/2025 | 2.18 | 3.13 | 2.18 | 2.43 | 4,592,597 | 2.43 |
| 4/14/2025 | 1.75 | 2.24 | 1.75 | 2.20 | 2,741,365 | 2.20 |
| 4/11/2025 | 1.58 | 1.87 | 1.55 | 1.74 | 2,552,234 | 1.74 |
| 4/10/2025 | 1.72 | 1.76 | 1.45 | 1.65 | 5,729,596 | 1.65 |
| 4/09/2025 | 2.14 | 2.73 | 1.33 | 1.54 | 151,260,384 | 1.54 |
| 4/08/2025 | 1.07 | 1.09 | 0.97 | 1.01 | 121,864 | 1.01 |
| 4/07/2025 | 1.10 | 1.10 | 1.00 | 1.03 | 81,302 | 1.03 |
| 4/04/2025 | 1.16 | 1.16 | 1.05 | 1.07 | 159,981 | 1.07 |
| 4/03/2025 | 1.21 | 1.21 | 1.15 | 1.17 | 90,572 | 1.17 |
| 4/02/2025 | 1.26 | 1.26 | 1.20 | 1.21 | 84,475 | 1.21 |
| 4/01/2025 | 1.31 | 1.31 | 1.22 | 1.23 | 89,069 | 1.23 |
| 3/31/2025 | 1.29 | 1.32 | 1.26 | 1.30 | 48,750 | 1.30 |
| 3/28/2025 | 1.33 | 1.34 | 1.26 | 1.29 | 77,489 | 1.29 |
| 3/27/2025 | 1.32 | 1.33 | 1.30 | 1.31 | 32,035 | 1.31 |
| 3/26/2025 | 1.30 | 1.32 | 1.28 | 1.30 | 25,153 | 1.30 |
| 3/25/2025 | 1.37 | 1.37 | 1.29 | 1.30 | 99,905 | 1.30 |
| 3/24/2025 | 1.32 | 1.32 | 1.28 | 1.30 | 41,175 | 1.30 |
| 3/21/2025 | 1.34 | 1.34 | 1.28 | 1.29 | 102,845 | 1.29 |
| 3/20/2025 | 1.35 | 1.37 | 1.31 | 1.33 | 51,021 | 1.33 |
| 3/19/2025 | 1.39 | 1.39 | 1.29 | 1.35 | 102,221 | 1.35 |
| 3/18/2025 | 1.37 | 1.40 | 1.32 | 1.39 | 54,368 | 1.39 |
| 3/17/2025 | 1.33 | 1.40 | 1.30 | 1.36 | 72,791 | 1.36 |
| 3/14/2025 | 1.35 | 1.36 | 1.28 | 1.29 | 144,254 | 1.29 |
| 3/13/2025 | 1.36 | 1.44 | 1.32 | 1.33 | 197,085 | 1.33 |
| 3/12/2025 | 1.31 | 1.37 | 1.24 | 1.35 | 131,131 | 1.35 |
| 3/11/2025 | 1.29 | 1.33 | 1.26 | 1.30 | 74,048 | 1.30 |
| 3/10/2025 | 1.29 | 1.33 | 1.27 | 1.29 | 57,032 | 1.29 |
| 3/07/2025 | 1.36 | 1.37 | 1.26 | 1.30 | 95,171 | 1.30 |