Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Phio Pharmaceuticals Corp. (PHIO)

Compare
1.2100
-0.0200
(-1.63%)
At close: 4:00:00 PM EDT
1.2212
+0.01
+(0.93%)
After hours: 5:16:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.26001.26001.20001.21001.210077,758
Apr 1, 20251.31001.31001.22001.23001.230089,000
Mar 31, 20251.29001.32001.26001.30001.300051,300
Mar 28, 20251.33001.34001.26001.29001.290077,500
Mar 27, 20251.32001.33001.30001.31001.310032,000
Mar 26, 20251.30001.32001.28101.30101.301025,100
Mar 25, 20251.37001.37001.29001.30501.3050100,100
Mar 24, 20251.32001.32001.28001.30001.300042,100
Mar 21, 20251.34001.34001.28001.29001.2900102,500
Mar 20, 20251.35001.37001.31001.33001.330051,000
Mar 19, 20251.39001.39301.29001.35001.3500102,200
Mar 18, 20251.37001.40001.32001.39001.390055,500
Mar 17, 20251.33001.40001.30301.36001.360072,800
Mar 14, 20251.35001.36001.28001.29001.2900144,200
Mar 13, 20251.36001.44001.32001.33001.3300198,200
Mar 12, 20251.31001.37001.24001.35001.3500131,100
Mar 11, 20251.29001.33001.26001.30001.300073,900
Mar 10, 20251.29001.33001.27001.29001.290057,000
Mar 7, 20251.36001.37001.26001.30001.300095,200
Mar 6, 20251.32001.40001.30001.34001.3400146,800
Mar 5, 20251.36001.44001.30001.39001.3900264,400
Mar 4, 20251.33001.35001.22001.32001.3200193,300
Mar 3, 20251.40001.43001.31001.32001.3200141,000
Feb 28, 20251.45001.45001.36001.42001.420095,900
Feb 27, 20251.50001.52001.43001.43001.4300100,500
Feb 26, 20251.42001.52001.42001.49001.4900110,700
Feb 25, 20251.56001.61001.43001.47001.4700293,500
Feb 24, 20251.66001.69001.56001.57001.5700167,400
Feb 21, 20251.73001.74001.65001.67001.670082,900
Feb 20, 20251.73001.75001.69001.72001.7200104,900
Feb 19, 20251.65001.78001.64001.74001.7400202,000
Feb 18, 20251.77001.84001.67001.70001.7000305,800
Feb 14, 20251.83001.88001.79001.81001.8100257,800
Feb 13, 20251.80001.85901.76001.79001.7900170,300
Feb 12, 20251.91001.91001.76501.83001.8300172,500
Feb 11, 20251.78001.84001.74501.78001.7800219,600
Feb 10, 20251.92001.92001.78001.78001.7800420,300
Feb 7, 20252.06002.06001.88001.89001.8900456,700
Feb 6, 20252.05002.07401.99002.03002.0300197,700
Feb 5, 20252.01002.05001.93001.99001.9900438,900
Feb 4, 20252.11002.17502.02002.04002.0400484,500
Feb 3, 20252.00002.11001.92002.04002.0400518,100
Jan 31, 20252.26002.27002.05002.06002.0600834,800
Jan 30, 20252.14002.35002.08502.22002.2200804,500
Jan 29, 20252.55002.63002.22002.28002.28002,270,300
Jan 28, 20252.24002.86002.00002.55002.550010,419,500
Jan 27, 20252.06002.23001.93002.02002.0200718,900
Jan 24, 20252.27002.39002.20002.21002.2100539,500
Jan 23, 20252.23002.37002.15002.34002.3400670,300
Jan 22, 20252.35002.49002.20102.29002.29001,017,200
Jan 21, 20252.77002.79602.45002.48002.48001,428,800
Jan 17, 20252.76002.89002.61002.77002.77002,110,200
Jan 16, 20252.74004.53002.41002.91002.910051,408,800
Jan 15, 20253.00003.00002.52002.66002.66004,252,300
Jan 14, 20253.84004.77003.14003.58003.580011,228,200
Jan 13, 20254.16009.79004.11006.60006.6000281,979,200
Jan 10, 20251.69001.70001.61001.69001.690051,500
Jan 8, 20251.80001.80001.65001.69001.690097,100
Jan 7, 20251.88001.88001.73201.81001.810079,500
Jan 6, 20251.97002.03601.84001.84001.8400182,000
Jan 3, 20251.92002.02001.91001.97001.9700159,400
Jan 2, 20251.81001.98901.81001.90001.9000274,600
Dec 31, 20241.93001.93001.76001.80001.800075,200
Dec 30, 20241.85001.91001.81001.90001.9000110,100
Dec 27, 20241.99002.01001.75001.93001.9300255,800
Dec 26, 20242.00002.16601.89502.09002.0900370,000
Dec 24, 20242.14002.43002.05002.20002.2000523,800
Dec 23, 20242.68002.97001.91002.23002.230011,139,400
Dec 20, 20241.65001.81001.57001.76001.7600348,400
Dec 19, 20242.82003.00001.53001.74001.74006,017,600
Dec 18, 20242.72002.82402.50202.51002.510021,700
Dec 17, 20242.89002.89002.58002.70002.700014,000
Dec 16, 20242.82002.91202.71002.84002.840034,600
Dec 13, 20242.82002.90902.75002.81002.810037,000
Dec 12, 20242.79003.10802.74502.87102.871083,000
Dec 11, 20242.85402.86902.64502.70002.700026,900
Dec 10, 20242.74002.81002.67702.81002.810031,100
Dec 9, 20242.84002.88002.71002.73002.730016,900
Dec 6, 20242.86002.86002.61002.84002.840033,600
Dec 5, 20242.99002.99002.66502.71002.710016,800
Dec 4, 20242.85002.97002.75002.97002.970025,800
Dec 3, 20242.93002.93002.73002.86002.860024,900
Dec 2, 20242.90002.94002.72002.92002.920041,900
Nov 29, 20242.64002.80002.64002.72002.720040,100
Nov 27, 20242.55002.67302.45002.63502.635042,500
Nov 26, 20242.54002.54002.47002.51002.51008,400
Nov 25, 20242.57002.57002.42102.45002.450034,500
Nov 22, 20242.58002.58002.40002.47002.470015,000
Nov 21, 20242.38002.55102.36002.53002.530032,800
Nov 20, 20242.55002.55002.27002.38002.380040,900
Nov 19, 20242.23002.66002.23002.55202.5520273,000
Nov 18, 20242.22002.30002.18302.27002.270015,000
Nov 15, 20242.45002.45002.16802.21002.210051,000
Nov 14, 20242.44002.46702.20602.23002.230031,200
Nov 13, 20242.60002.64002.34002.35002.350024,800
Nov 12, 20242.61002.70002.55202.56002.560018,900
Nov 11, 20242.96003.00002.48802.61002.6100127,700
Nov 8, 20243.35003.36002.93002.95002.950044,800
Nov 7, 20243.30003.70003.07003.25003.2500111,600
Nov 6, 20243.26003.26003.11203.26003.260026,000
Nov 5, 20243.20003.33003.05003.26003.260024,600
Nov 4, 20243.18003.21003.07003.21003.21005,300
Nov 1, 20242.98003.20002.94703.12003.120019,500
Oct 31, 20243.11003.22002.91002.98002.980034,100
Oct 30, 20243.35003.35003.06003.15003.150072,800
Oct 29, 20243.07003.30002.91003.29003.290076,400
Oct 28, 20242.89003.09102.89003.01003.010010,400
Oct 25, 20243.00003.04002.71002.91002.910025,800
Oct 24, 20242.97003.16602.95002.96002.960028,200
Oct 23, 20243.04103.05402.92002.93002.930025,900
Oct 22, 20243.16003.29003.04003.13003.130025,600
Oct 21, 20243.01003.25002.98103.18003.180042,600
Oct 18, 20242.79003.00002.70002.91002.910078,000
Oct 17, 20243.21003.33102.65002.65002.650097,000
Oct 16, 20243.01003.88002.86003.25003.25001,083,300
Oct 15, 20242.73002.86402.60002.76002.760026,800
Oct 14, 20242.60002.70002.56002.69002.690011,100
Oct 11, 20242.58002.70002.42002.68002.680019,600
Oct 10, 20242.89002.92002.53002.55002.550095,000
Oct 9, 20242.90002.99002.80002.89002.890014,200
Oct 8, 20243.00003.04002.72502.81002.810031,200
Oct 7, 20243.08003.17002.65002.89002.8900533,200
Oct 4, 20243.17003.26003.08003.08003.080036,600
Oct 3, 20243.18003.28003.16003.16003.160014,900
Oct 2, 20243.41003.46803.15003.18003.180023,900
Oct 1, 20243.41003.61103.38003.40003.400015,700
Sep 30, 20243.61003.74003.45003.45003.450031,800
Sep 27, 20243.57003.61103.46003.50003.500020,300
Sep 26, 20243.38703.57003.35003.57003.570044,500
Sep 25, 20243.42003.61003.32003.35003.350044,500
Sep 24, 20243.55003.55003.33003.42003.420018,100
Sep 23, 20243.55503.67003.41703.43003.430031,300
Sep 20, 20243.52003.69003.46003.52003.520039,700
Sep 19, 20243.48003.70003.45403.55003.550070,700
Sep 18, 20243.73504.00003.41003.66003.6600187,700
Sep 17, 20243.31003.95003.04003.69503.6950210,800
Sep 16, 20243.36003.38503.09003.31003.310068,000
Sep 13, 20242.87503.46802.87403.29003.2900112,800
Sep 12, 20242.80002.90002.79002.90002.90007,700
Sep 11, 20242.82002.91002.74002.79002.79005,400
Sep 10, 20242.70002.98002.70002.92002.92003,900
Sep 9, 20242.86002.86002.62002.77002.77004,000
Sep 6, 20242.87002.87002.50002.61002.610017,600
Sep 5, 20242.60002.75002.60002.63002.63006,400
Sep 4, 20242.61002.66002.58502.60002.60008,900
Sep 3, 20242.80002.80002.54002.64002.640020,100
Aug 30, 20242.81502.99002.65002.72002.72003,900
Aug 29, 20242.94502.99002.63002.64002.640024,400
Aug 28, 20243.09003.17002.74002.85002.850025,800
Aug 27, 20243.14003.25003.12503.18003.18003,000
Aug 26, 20243.20003.20003.14003.19003.19002,100
Aug 23, 20243.05003.30002.99503.25003.250020,200
Aug 22, 20243.08503.08502.98003.06003.060012,300
Aug 21, 20243.10503.19003.00003.08003.080013,600
Aug 20, 20243.12003.15703.03003.07603.076022,400
Aug 19, 20243.05003.29002.90003.10003.100074,000
Aug 16, 20242.50003.10002.50002.98002.980043,300
Aug 15, 20242.55002.63002.41002.58002.580015,800
Aug 14, 20242.75002.75002.58002.62002.62009,800
Aug 13, 20242.69002.75002.55002.62002.620032,500
Aug 12, 20242.60002.98502.52002.69502.695096,000
Aug 9, 20242.55002.81502.44002.44002.440044,200
Aug 8, 20242.71002.80002.40002.63002.630071,600
Aug 7, 20242.90003.09402.70002.74002.740014,800
Aug 6, 20242.80002.96002.66002.82002.820048,000
Aug 5, 20242.69002.80002.62002.77002.770022,700
Aug 2, 20242.92003.02002.83002.92302.923017,600
Aug 1, 20243.20003.28002.84002.96502.965043,700
Jul 31, 20243.45003.45003.12503.20003.200028,600
Jul 30, 20243.42003.45003.30003.35003.350020,500
Jul 29, 20243.85003.85003.33003.49003.490060,500
Jul 26, 20243.95004.06503.55003.98503.985089,200
Jul 25, 20243.53004.09003.45203.84703.8470160,300
Jul 24, 20243.80003.96003.35003.60003.6000162,100
Jul 23, 20244.58004.99003.45003.77003.7700551,700
Jul 22, 20244.44004.60004.14004.45704.457013,600
Jul 19, 20244.28004.68004.00004.50004.500042,200
Jul 18, 20244.71004.89003.90004.36904.369085,900
Jul 17, 20244.59005.08204.39004.71704.717079,600
Jul 16, 20244.61004.86004.20004.55004.550017,000
Jul 15, 20245.12005.36504.60004.67004.670020,100
Jul 12, 20245.69005.70005.03005.05005.050024,700
Jul 11, 20246.04006.19505.62005.84505.845012,700
Jul 10, 20245.57206.18005.57206.18006.180020,300
Jul 9, 20245.59005.73005.22005.56005.560023,000
Jul 8, 20245.09005.90004.91005.72005.720035,100
Jul 5, 2024 1:9 Stock Splits
Jul 5, 20245.00005.45004.71005.24505.245029,600
Jul 3, 20245.22005.42705.13005.22905.229014,778
Jul 2, 20246.34506.48005.22005.49005.490025,933
Jul 1, 20245.95806.27305.95806.04806.04802,444
Jun 28, 20245.94006.48005.94006.22806.22802,489
Jun 27, 20246.30006.30005.85906.20106.20108,111
Jun 26, 20246.22806.48006.21006.30006.30002,022
Jun 25, 20246.52506.53406.21006.53406.53401,189
Jun 24, 20246.12006.53406.12006.39006.3900800
Jun 21, 20246.57006.57006.16506.16506.16506,822
Jun 20, 20246.41706.66006.21006.41706.41705,678
Jun 18, 20246.68706.83106.21006.41706.417034,578
Jun 17, 20246.39906.58806.30006.58806.58802,167
Jun 14, 20246.30906.84006.30906.39906.39901,156
Jun 13, 20246.77706.77706.12906.57006.57001,433
Jun 12, 20247.02007.02006.12006.46206.46206,167
Jun 11, 20246.70506.83106.57006.75006.75003,067
Jun 10, 20246.82206.84006.48006.82206.8220867
Jun 7, 20246.75006.75006.48006.70506.7050956
Jun 6, 20246.48006.75006.39006.75006.75001,133
Jun 5, 20246.75006.75006.48006.48006.48003,311
Jun 4, 20247.02007.02006.43506.74106.74103,522
Jun 3, 20246.57007.02006.52507.01107.01104,911
May 31, 20246.57006.75006.57006.57006.57003,300
May 30, 20246.75007.02006.57006.76806.76801,778
May 29, 20246.75007.02006.57006.74106.74101,356
May 28, 20246.95707.11006.30006.98406.98408,289
May 24, 20246.91206.91206.60606.88506.88501,667
May 23, 20247.02007.02006.66006.91206.91203,044
May 22, 20246.89407.11006.75007.02007.02003,733
May 21, 20246.84007.02006.57006.84006.84009,422
May 20, 20247.11007.11006.66007.05607.056027,511
May 17, 20247.38007.56006.75007.08307.083030,922
May 16, 20247.11007.39806.58806.58806.588010,056
May 15, 20246.60607.20006.60607.20007.200011,644
May 14, 20246.30006.76806.14706.60606.60607,033
May 13, 20246.30906.30905.85906.22806.22809,544
May 10, 20246.75007.02006.21906.34506.34505,944
May 9, 20247.11007.56906.93006.93006.93009,778
May 8, 20247.45207.74006.93007.20007.200017,900
May 7, 20248.10008.28007.29907.52407.524019,922
May 6, 20247.65008.54107.47007.91107.911037,233
May 3, 20247.29007.47006.98407.38007.380015,311
May 2, 20246.69607.47006.57006.98406.984042,567
May 1, 20246.30006.98406.12006.84906.849015,967
Apr 30, 20246.07506.30006.07506.25506.25508,978
Apr 29, 20246.16506.16506.03006.07506.07501,922
Apr 26, 20246.16506.34505.94906.13806.138011,778
Apr 25, 20246.33606.57005.97606.35406.354024,289
Apr 24, 20246.37206.47105.85906.03906.039010,167
Apr 23, 20246.47107.47005.89506.30006.300072,589
Apr 22, 20245.67009.45005.49007.47007.4700815,856
Apr 19, 20245.75105.85005.50805.76005.76003,167
Apr 18, 20245.65205.74205.44505.74205.74206,856
Apr 17, 20245.85005.85005.62505.84105.84104,600
Apr 16, 20245.84105.94005.76905.88605.88602,289
Apr 15, 20246.03006.12005.84105.99405.99405,500
Apr 12, 20246.28206.28205.94906.06606.06605,833
Apr 11, 20246.37206.44405.95806.30006.30006,100
Apr 10, 20246.30006.30005.85006.13806.13802,733
Apr 9, 20246.21006.30005.94006.12006.12005,456
Apr 8, 20246.21906.29106.03006.21006.21005,167
Apr 5, 20246.38106.46206.07506.20106.201010,744
Apr 4, 20246.47106.47106.03006.23706.237010,533
Apr 3, 20246.12006.48005.85006.30006.30008,100

Related Tickers

HOTH Hoth Therapeutics, Inc.
0.9784
+0.38%
 
SLRX Salarius Pharmaceuticals, Inc.
0.7265
+2.48%
 
SONN Sonnet BioTherapeutics Holdings, Inc.
1.3100
+3.15%
 
REVB Revelation Biosciences, Inc.
2.6700
+1.52%
 
SLXN Silexion Therapeutics Corp
0.9920
-4.62%
 
SILO Silo Pharma, Inc.
1.0800
-4.42%
 
BDRX Biodexa Pharmaceuticals Plc
1.5400
+28.33%
 
KAPA Kairos Pharma, Ltd.
0.9185
-0.16%
 
ZVSA ZyVersa Therapeutics, Inc.
0.5873
-0.03%
 
TVGN Tevogen Bio Holdings Inc.
1.0700
-1.83%