Phio Pharmaceuticals (PHIO)
NASDAQ:PHIO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
1.26
1.31
1.26
1.28
1.28
-1.54%
100,933
0.03
Apr 01, 2026
1.22
1.35
1.22
1.30
1.30
+6.56%
475,747
0.13
Mar 31, 2026
1.21
1.27
1.21
1.22
1.22
+1.67%
205,843
0.06
Mar 30, 2026
1.28
1.30
1.17
1.20
1.20
-4.76%
527,276
0.14
Mar 27, 2026
1.28
1.31
1.22
1.26
1.26
0.00%
287,644
0.08
Mar 26, 2026
1.27
1.35
1.26
1.26
1.26
0.00%
421,294
0.11
Mar 25, 2026
1.23
1.28
1.23
1.26
1.26
+3.28%
187,714
0.05
Mar 24, 2026
1.24
1.27
1.22
1.22
1.22
-2.40%
210,109
0.06
Mar 23, 2026
1.22
1.31
1.21
1.25
1.25
+2.46%
658,866
0.18
Mar 20, 2026
1.18
1.23
1.18
1.22
1.22
+3.39%
252,645
0.07
Mar 19, 2026
1.17
1.24
1.13
1.18
1.18
-1.67%
299,217
0.08
Mar 18, 2026
1.26
1.26
1.18
1.20
1.20
-5.51%
227,802
0.06
Mar 17, 2026
1.26
1.27
1.22
1.27
1.27
+0.79%
263,762
0.07
Mar 16, 2026
1.21
1.29
1.19
1.26
1.26
+7.69%
507,562
0.14
Mar 13, 2026
1.26
1.29
1.17
1.17
1.17
-6.40%
363,323
0.10
Mar 12, 2026
1.26
1.29
1.23
1.25
1.25
-0.79%
376,575
0.10
Mar 11, 2026
1.23
1.26
1.19
1.26
1.26
+2.44%
286,068
0.08
Mar 10, 2026
1.22
1.25
1.18
1.23
1.23
+1.65%
336,956
0.09
Mar 09, 2026
1.15
1.25
1.14
1.21
1.21
+4.31%
382,601
0.10
Mar 06, 2026
1.17
1.23
1.15
1.16
1.16
-0.85%
328,399
0.09
Mar 05, 2026
1.16
1.22
1.15
1.17
1.17
+1.74%
659,959
0.18
Mar 04, 2026
1.05
1.15
1.04
1.15
1.15
+13.86%
861,325
0.23
Mar 03, 2026
1.00
1.05
0.98
1.01
1.01
-0.98%
462,096
0.12
Mar 02, 2026
1.07
1.08
1.01
1.02
1.02
-10.53%
638,323
0.17
Feb 27, 2026
1.06
1.16
1.06
1.14
1.14
+6.54%
550,346
0.15
Feb 26, 2026
1.06
1.11
1.03
1.07
1.07
+1.90%
300,928
0.08
Feb 25, 2026
1.09
1.12
1.05
1.05
1.05
-2.78%
474,055
0.13
Feb 24, 2026
1.04
1.12
1.01
1.08
1.08
+5.88%
769,724
0.21
Feb 23, 2026
1.03
1.06
1.00
1.02
1.02
-0.97%
501,415
0.14
Feb 20, 2026
1.15
1.16
1.02
1.03
1.03
-9.65%
1,030,619
0.28
Feb 19, 2026
1.19
1.26
1.07
1.14
1.14
-1.72%
1,347,548
0.37
Feb 18, 2026
1.42
1.46
1.12
1.16
1.16
-21.09%
2,927,606
0.81
Feb 17, 2026
1.58
1.63
1.40
1.47
1.47
-10.91%
2,806,466
0.78
Feb 16, 2026
1.22
1.88
1.22
1.65
1.65
0.00%
0
0.00
Feb 13, 2026
1.22
1.88
1.22
1.65
1.65
+35.25%
24,203,000
7.49
Feb 12, 2026
1.28
1.34
1.20
1.22
1.22
-5.43%
3,539,889
1.11
Feb 11, 2026
1.29
1.44
1.19
1.29
1.29
+43.33%
15,453,400
5.24
Feb 10, 2026
1.41
1.48
1.12
1.12
1.12
+24.44%
162,698,203
434.27
Feb 09, 2026
0.93
0.93
0.88
0.90
0.90
-2.17%
102,420
0.25
Feb 06, 2026
0.84
0.93
0.84
0.92
0.92
+7.48%
123,558
0.29
Feb 05, 2026
0.91
0.92
0.81
0.86
0.86
-7.46%
423,400
0.96
Feb 04, 2026
0.98
0.98
0.91
0.93
0.93
-5.42%
318,889
0.67
Feb 03, 2026
0.98
1.00
0.94
0.98
0.98
-0.91%
171,983
0.06
Feb 02, 2026
1.00
1.01
0.97
0.99
0.99
-2.28%
285,404
0.09
Jan 30, 2026
1.02
1.02
1.00
1.01
1.01
-0.98%
240,058
0.08
Jan 29, 2026
1.03
1.03
1.00
1.02
1.02
0.00%
189,388
0.06
Jan 28, 2026
1.04
1.05
1.01
1.02
1.02
-0.97%
132,955
0.04
Jan 27, 2026
1.03
1.06
1.01
1.03
1.03
-0.96%
220,972
0.07
Jan 26, 2026
1.09
1.09
1.03
1.04
1.04
-4.59%
187,090
0.06
Jan 23, 2026
1.09
1.09
1.05
1.09
1.09
+0.93%
202,245
0.07
Rows: