Free Trial

Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History

Phio Pharmaceuticals logo
$2.09 +0.02 (+0.97%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$2.07 -0.02 (-0.96%)
As of 08/22/2025 07:49 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Phio Pharmaceuticals Stock Price Performance

The Phio Pharmaceuticals (PHIO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 35.69%, with a year-to-date return of 16.11%. In the past month, the stock has decreased 17.72%, reflecting recent market activity.

As of the latest close, Phio Pharmaceuticals traded at $2.09 with a market cap of $11.97 million and volume of 120,003 shares. Five years ago, the stock traded at a split-adjusted price of $22.05, representing a 90.52% decrease over that period. At the time, it had a market cap of $14.16 million and a volume of 13,367 shares.

Receive PHIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phio Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.79%
1 Month
Performance
-17.72%
3 Month
Performance
+19.43%
Year-To-Date
Performance
+16.11%
1 Year
Performance
-35.69%
5 Year
Performance
-90.52%

PHIO Stock Chart for Saturday, August, 23, 2025

Phio Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$2.07$2.09
+0.97%
$2.12$2.00120,003 shs$11.97 million
08/21/2025$2.03$2.07
+1.97%
$2.09$1.96132,757 shs$11.86 million
08/20/2025$2.01$2.03
+1.00%
$2.07$1.91136,791 shs$11.63 million
08/19/2025$2.15$2.01
-6.51%
$2.13$2.00283,362 shs$9.64 million
08/18/2025$2.18$2.15
-1.38%
$2.20$2.0967,551 shs$10.32 million
08/15/2025$2.19$2.18
-0.46%
$2.26$2.05169,047 shs$10.46 million
08/14/2025$2.19$2.19$2.29$2.12137,596 shs$10.51 million
08/13/2025$2.14$2.19
+2.34%
$2.24$2.05168,469 shs$10.51 million
08/12/2025$2.13$2.14
+0.47%
$2.18$2.03136,357 shs$10.27 million
08/11/2025$2.25$2.13
-5.33%
$2.26$2.09191,230 shs$10.22 million
08/08/2025$2.25$2.25$2.28$2.20170,942 shs$10.80 million
08/07/2025$2.33$2.25
-3.43%
$2.32$2.19160,374 shs$10.80 million
08/06/2025$2.35$2.33
-0.85%
$2.36$2.26122,654 shs$11.18 million
08/05/2025$2.37$2.35
-0.84%
$2.47$2.31161,970 shs$11.28 million
08/04/2025$2.33$2.37
+1.72%
$2.39$2.28123,736 shs$11.38 million
08/01/2025$2.38$2.33
-2.10%
$2.41$2.27218,759 shs$11.18 million
07/31/2025$2.43$2.38
-2.06%
$2.52$2.32282,753 shs$11.42 million
07/30/2025$2.54$2.43
-4.33%
$2.55$2.41224,672 shs$11.66 million
07/29/2025$2.53$2.54
+0.40%
$2.70$2.40555,329 shs$12.19 million
07/28/2025$2.74$2.53
-7.66%
$2.69$2.461.03 million shs$12.14 million
07/25/2025$2.51$2.74
+9.16%
$3.48$2.5149.42 million shs$13.15 million
07/24/2025$2.54$2.51
-1.18%
$2.58$2.4873,975 shs$12.05 million
07/23/2025$2.52$2.54
+0.79%
$2.57$2.4091,931 shs$12.19 million
07/22/2025$2.39$2.52
+5.44%
$2.54$2.3578,061 shs$12.09 million

This page (NASDAQ:PHIO) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners