Phio Pharmaceuticals Corp (PHIO) Historical Stock Data
2.47 ↓0.06 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHIO is down -1.25% a day on average. There have been 14 days where Phio Pharmaceuticals Corp closed green and 16 days where PHIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.58 | 2.47 | ↓$0.11 (-4.27%) | 2.40 | 2.58 | 14.97K |
| 2024-11-21 | 2.38 | 2.53 | ↑$0.15 (6.30%) | 2.36 | 2.55 | 32.78K |
| 2024-11-20 | 2.55 | 2.38 | ↓$0.17 (-6.67%) | 2.27 | 2.55 | 40.93K |
| 2024-11-19 | 2.23 | 2.55 | ↑$0.32 (14.44%) | 2.23 | 2.66 | 273.43K |
| 2024-11-18 | 2.22 | 2.27 | ↑$0.05 (2.25%) | 2.18 | 2.30 | 15.01K |
| 2024-11-15 | 2.45 | 2.21 | ↓$0.24 (-9.80%) | 2.17 | 2.45 | 51.03K |
| 2024-11-14 | 2.44 | 2.23 | ↓$0.21 (-8.61%) | 2.21 | 2.47 | 31.23K |
| 2024-11-13 | 2.60 | 2.35 | ↓$0.25 (-9.62%) | 2.34 | 2.64 | 25K |
| 2024-11-12 | 2.61 | 2.56 | ↓$0.05 (-1.92%) | 2.55 | 2.70 | 18.87K |
| 2024-11-11 | 2.96 | 2.61 | ↓$0.35 (-11.82%) | 2.49 | 3.00 | 128.14K |
| 2024-11-08 | 3.35 | 2.95 | ↓$0.40 (-11.94%) | 2.93 | 3.36 | 45.05K |
| 2024-11-07 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.07 | 3.70 | 111.59K |
| 2024-11-06 | 3.26 | 3.26 | ↑$0.00 (0.00%) | 3.11 | 3.26 | 25.97K |
| 2024-11-05 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.05 | 3.33 | 24.60K |
| 2024-11-04 | 3.18 | 3.21 | ↑$0.03 (0.94%) | 3.07 | 3.21 | 5.36K |
| 2024-11-01 | 2.98 | 3.12 | ↑$0.14 (4.70%) | 2.95 | 3.20 | 19.46K |
| 2024-10-31 | 3.11 | 2.98 | ↓$0.13 (-4.18%) | 2.91 | 3.22 | 34.08K |
| 2024-10-30 | 3.35 | 3.15 | ↓$0.20 (-5.97%) | 3.06 | 3.35 | 72.84K |
| 2024-10-29 | 3.07 | 3.29 | ↑$0.22 (7.17%) | 2.91 | 3.30 | 76.50K |
| 2024-10-28 | 2.89 | 3.01 | ↑$0.12 (4.15%) | 2.89 | 3.09 | 10.37K |
| 2024-10-25 | 3.00 | 2.91 | ↓$0.09 (-3.00%) | 2.71 | 3.04 | 25.77K |
| 2024-10-24 | 2.97 | 2.96 | ↓$0.01 (-0.34%) | 2.95 | 3.17 | 28.19K |
| 2024-10-23 | 3.04 | 2.93 | ↓$0.11 (-3.64%) | 2.92 | 3.05 | 26.20K |
| 2024-10-22 | 3.16 | 3.13 | ↓$0.03 (-0.95%) | 3.04 | 3.29 | 25.62K |
| 2024-10-21 | 3.01 | 3.18 | ↑$0.17 (5.65%) | 2.98 | 3.25 | 42.63K |
| 2024-10-18 | 2.79 | 2.91 | ↑$0.12 (4.30%) | 2.70 | 3.00 | 78.08K |
| 2024-10-17 | 3.21 | 2.65 | ↓$0.56 (-17.45%) | 2.65 | 3.33 | 96.60K |
| 2024-10-16 | 3.01 | 3.25 | ↑$0.24 (7.97%) | 2.86 | 3.88 | 1.08M |
| 2024-10-15 | 2.73 | 2.76 | ↑$0.03 (1.10%) | 2.60 | 2.86 | 26.77K |
| 2024-10-14 | 2.60 | 2.69 | ↑$0.09 (3.46%) | 2.56 | 2.70 | 11.12K |
Create an account or log in to view more rows.
$PHIO lol who sold
$PHIO has just been halted from trading due to volatility.
$PHIO has just been halted from trading due to volatility.
$PHIO has just been halted from trading due to volatility.
$PHIO get over the hump
$PHIO Free money indeed??
$PHIO has just been halted from trading.
$PHIO She's gettin' ready to...
$PHIO all in
$PHIO Holding