Free Trial

Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History

Phio Pharmaceuticals logo
$1.79 -0.04 (-2.19%)
Closing price 04:00 PM Eastern
Extended Trading
$1.78 -0.01 (-0.28%)
As of 04:45 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 73.83%, with a year-to-date return of -0.56%. In the past month, the stock has decreased 36.75%, reflecting recent market activity.

As of the latest close, Phio Pharmaceuticals traded at $1.83 with a market cap of $8.74 million and volume of 77,578 shares. Five years ago, the stock traded at a split-adjusted price of $20.16, representing a 91.12% decrease over that period. At the time, it had a market cap of $6.51 million and a volume of 7,344 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
-2.72%
1 Month
Performance
-36.75%
3 Month
Performance
+7.19%
Year-To-Date
Performance
-0.56%
1 Year
Performance
-73.83%
5 Year
Performance
-91.12%

PHIO Stock Chart for Wednesday, May, 21, 2025

Phio Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$1.83$1.83$1.86$1.7877,578 shs$8.74 million
05/19/2025$1.84$1.83
-0.54%
$1.84$1.75108,419 shs$8.74 million
05/16/2025$1.78$1.84
+3.37%
$1.84$1.71149,655 shs$8.79 million
05/15/2025$1.86$1.78
-4.30%
$1.86$1.77178,661 shs$8.51 million
05/14/2025$1.90$1.86
-2.11%
$1.90$1.81187,168 shs$8.89 million
05/13/2025$1.81$1.90
+4.97%
$2.09$1.751.67 million shs$9.08 million
05/12/2025$1.77$1.81
+2.26%
$1.87$1.75215,097 shs$8.65 million
05/09/2025$1.82$1.77
-2.53%
$1.81$1.70334,530 shs$8.46 million
05/08/2025$2.02$1.82
-10.10%
$1.96$1.78709,203 shs$8.68 million
05/07/2025$1.72$2.02
+17.44%
$2.16$1.7611.36 million shs$9.65 million
05/06/2025$1.88$1.72
-8.51%
$1.86$1.68241,460 shs$8.22 million
05/05/2025$1.96$1.88
-4.08%
$2.00$1.84142,874 shs$8.98 million
05/02/2025$1.89$1.96
+3.70%
$1.98$1.92170,832 shs$9.37 million
05/01/2025$1.92$1.89
-1.56%
$2.01$1.89147,370 shs$9.03 million
04/30/2025$1.98$1.92
-3.03%
$2.04$1.82204,208 shs$9.17 million
04/29/2025$2.14$1.98
-7.48%
$2.18$1.95240,929 shs$9.46 million
04/28/2025$2.04$2.14
+4.90%
$2.14$2.01213,822 shs$10.23 million
04/25/2025$2.23$2.04
-8.52%
$2.30$1.97444,284 shs$9.75 million
04/24/2025$2.04$2.23
+9.31%
$2.50$2.07704,760 shs$10.66 million
04/23/2025$2.51$2.04
-18.73%
$2.50$2.00963,659 shs$9.75 million
04/22/2025$2.83$2.51
-11.31%
$2.91$2.50753,970 shs$11.99 million
04/21/2025$2.73$2.83
+3.66%
$2.85$2.58655,076 shs$13.52 million

This page (NASDAQ:PHIO) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners