Education
About Us
Working with TipRanks
Follow Us
Phio Pharmaceuticals (PHIO)
NASDAQ:PHIO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
1.16
1.17
1.12
1.12
1.12
-1.75%
183,973
0.06
Dec 11, 2025
1.17
1.18
1.14
1.14
1.14
-2.56%
123,294
0.04
Dec 10, 2025
1.14
1.20
1.13
1.17
1.17
+1.74%
222,895
0.08
Dec 09, 2025
1.16
1.17
1.07
1.15
1.15
+1.77%
696,651
0.24
Dec 08, 2025
1.31
1.31
1.12
1.13
1.13
-13.74%
1,006,961
0.35
Dec 05, 2025
1.37
1.43
1.31
1.31
1.31
-2.96%
283,111
0.10
Dec 04, 2025
1.29
1.37
1.26
1.35
1.35
+4.65%
378,418
0.13
Dec 03, 2025
1.22
1.32
1.19
1.29
1.29
+4.88%
703,176
0.24
Dec 02, 2025
1.24
1.27
1.21
1.23
1.23
-1.60%
287,030
0.10
Dec 01, 2025
1.23
1.30
1.22
1.25
1.25
-0.79%
143,557
0.05
Nov 28, 2025
1.24
1.29
1.22
1.26
1.26
+2.44%
92,077
0.03
Nov 26, 2025
1.21
1.29
1.20
1.23
1.23
+2.50%
374,904
0.13
Nov 25, 2025
1.15
1.24
1.13
1.20
1.20
+3.45%
364,490
0.13
Nov 24, 2025
1.15
1.25
1.13
1.16
1.16
+3.57%
511,940
0.18
Nov 21, 2025
1.21
1.21
1.08
1.12
1.12
-5.88%
565,553
0.20
Nov 20, 2025
1.25
1.29
1.18
1.19
1.19
-4.80%
466,011
0.16
Nov 19, 2025
1.27
1.32
1.20
1.25
1.25
-1.57%
558,832
0.20
Nov 18, 2025
1.30
1.31
1.21
1.27
1.27
-3.79%
489,122
0.17
Nov 17, 2025
1.30
1.33
1.26
1.32
1.32
+1.54%
333,458
0.12
Nov 14, 2025
1.36
1.40
1.28
1.30
1.30
-9.09%
483,550
0.17
Nov 13, 2025
1.58
1.58
1.36
1.43
1.43
-9.49%
773,128
0.27
Nov 12, 2025
1.60
1.64
1.52
1.58
1.58
-1.86%
626,071
0.22
Nov 11, 2025
1.55
1.64
1.50
1.61
1.61
+3.87%
482,161
0.17
Nov 10, 2025
1.53
1.62
1.52
1.55
1.55
-0.64%
678,776
0.24
Nov 07, 2025
1.53
1.59
1.35
1.56
1.56
+5.41%
2,382,454
0.86
Nov 06, 2025
1.53
1.59
1.45
1.48
1.48
-6.33%
972,362
0.35
Nov 05, 2025
1.61
1.69
1.51
1.58
1.58
-3.07%
1,473,547
0.54
Nov 04, 2025
1.77
1.80
1.60
1.63
1.63
-12.37%
2,322,231
0.86
Nov 03, 2025
3.47
4.19
1.72
1.86
1.86
-9.27%
162,066,203
1,296.43
Oct 31, 2025
2.01
2.06
1.99
2.05
2.05
-0.49%
72,627
0.58
Oct 30, 2025
2.08
2.10
2.00
2.06
2.06
-0.24%
62,027
0.48
Oct 29, 2025
2.14
2.15
2.02
2.07
2.06
-4.40%
44,260
0.33
Oct 28, 2025
2.18
2.18
2.12
2.16
2.16
-0.09%
61,847
0.46
Oct 27, 2025
2.13
2.18
2.08
2.16
2.16
+1.98%
57,475
0.40
Oct 24, 2025
2.10
2.16
2.09
2.12
2.12
-0.93%
27,974
0.18
Oct 23, 2025
2.09
2.16
2.06
2.14
2.14
+1.42%
46,885
0.05
Oct 22, 2025
2.11
2.12
2.06
2.11
2.11
-0.94%
66,053
0.07
Oct 21, 2025
2.16
2.16
2.11
2.13
2.13
-1.39%
22,716
0.02
Oct 20, 2025
2.14
2.17
2.11
2.16
2.16
+2.37%
48,889
0.05
Oct 17, 2025
2.12
2.16
2.09
2.11
2.11
-0.47%
40,108
0.04
Oct 16, 2025
2.20
2.25
2.10
2.12
2.12
-5.36%
81,525
0.09
Oct 15, 2025
2.25
2.25
2.16
2.24
2.24
+0.90%
126,792
0.13
Oct 14, 2025
2.13
2.23
2.07
2.22
2.22
+1.83%
61,629
0.07
Oct 13, 2025
2.20
2.25
2.17
2.18
2.18
-1.00%
70,864
0.07
Oct 10, 2025
2.37
2.40
2.20
2.20
2.20
-6.69%
131,767
0.14
Oct 09, 2025
2.45
2.45
2.33
2.36
2.36
-2.48%
57,259
0.06
Oct 08, 2025
2.37
2.45
2.33
2.42
2.42
+2.98%
106,836
0.11
Oct 07, 2025
2.33
2.35
2.30
2.35
2.35
-0.42%
57,739
0.06
Oct 06, 2025
2.26
2.37
2.26
2.36
2.36
-1.26%
90,829
0.10
Oct 03, 2025
2.41
2.45
2.33
2.39
2.39
0.00%
77,755
0.08
Rows: