Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History

Phio Pharmaceuticals logo

Phio Pharmaceuticals Stock Price Performance

5 Day
Performance
-100.00%
1 Month
Performance
-100.00%
3 Month
Performance
-100.00%
6 Month
Performance
-100.00%
Year-To-Date
Performance
-100.00%
1 Year
Performance
-100.00%
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.

PHIO Stock Chart for Monday, February, 17, 2025

Phio Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/14/2025$1.79$1.81
+1.12%
$1.88$1.79256,594 shs$12.47 million
02/13/2025$1.83$1.79
-2.19%
$1.86$1.76169,453 shs$12.33 million
02/12/2025$1.78$1.83
+2.81%
$1.91$1.77172,532 shs$12.61 million
02/11/2025$1.78$1.78$1.84$1.75218,515 shs$12.26 million
02/10/2025$1.89$1.78
-5.82%
$1.92$1.78419,772 shs$12.26 million
02/07/2025$2.03$1.89
-6.90%
$2.06$1.88454,094 shs$2.82 million
02/06/2025$1.99$2.03
+2.01%
$2.07$1.99195,450 shs$3.03 million
02/05/2025$2.04$1.99
-2.45%
$2.05$1.93438,938 shs$2.97 million
02/04/2025$2.04$2.04$2.18$2.02483,234 shs$3.04 million
02/03/2025$2.06$2.04
-0.97%
$2.11$1.92468,674 shs$3.04 million
01/31/2025$2.22$2.06
-7.21%
$2.27$2.05827,718 shs$3.07 million
01/30/2025$2.28$2.22
-2.63%
$2.35$2.09803,430 shs$3.31 million
01/29/2025$2.55$2.28
-10.59%
$2.63$2.222.25 million shs$3.40 million
01/28/2025$2.02$2.55
+26.24%
$2.86$2.0010.37 million shs$3.80 million
01/27/2025$2.21$2.02
-8.60%
$2.23$1.93707,006 shs$3.01 million
01/24/2025$2.34$2.21
-5.56%
$2.39$2.20534,830 shs$3.29 million
01/23/2025$2.29$2.34
+2.18%
$2.37$2.15665,575 shs$3.49 million
01/22/2025$2.48$2.29
-7.66%
$2.49$2.201.01 million shs$3.41 million
01/21/2025$2.77$2.48
-10.47%
$2.80$2.451.39 million shs$3.70 million
01/20/2025$2.77$2.77$2.89$2.612.07 million shs$4.13 million
01/17/2025$2.91$2.77
-4.81%
$2.89$2.612.07 million shs$4.13 million
01/16/2025$2.66$2.91
+9.40%
$4.53$2.4151.35 million shs$4.34 million

This page (NASDAQ:PHIO) was last updated on 2/17/2025 by MarketBeat.com Staff
From Our Partners