Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History → Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad) Free PHIO Stock Alerts $0.68 -0.05 (-6.85%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Phio Pharmaceuticals Stock Price Performance5 Day Performance-6.19%1 Month Performance-37.04%3 Month Performance-10.53%6 Month Performance-54.97%Year-To-Date Performance-10.53%1 Year Performance-88.34% 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 Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here PHIO Stock Chart for Friday, March, 29, 2024 PHIO Chart by TradingView Phio Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$0.73$0.68-6.35%$0.73$0.66128,707 shs$1.66 million03/27/2024$0.73$0.73-0.53%$0.76$0.7153,440 shs$1.77 million03/26/2024$0.76$0.73-3.95%$0.77$0.7356,809 shs$1.78 million03/25/2024$0.72$0.76+4.84%$0.76$0.7187,407 shs$1.85 million03/22/2024$0.84$0.72-13.70%$0.81$0.70438,821 shs$1.77 million03/21/2024$1.07$0.84-21.50%$1.02$0.811.06 million shs$2.05 million Get the Latest News and Ratings for PHIO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phio Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$0.98$1.07+8.86%$1.10$0.98356,597 shs$2.61 million03/19/2024$0.98$0.98+0.29%$1.11$0.97328,013 shs$2.40 million03/18/2024$0.95$0.98+3.28%$1.02$0.96167,262 shs$2.39 million03/15/2024$0.94$0.95+0.81%$0.97$0.85209,204 shs$2.32 million03/14/2024$1.02$0.94-7.71%$1.04$0.92208,428 shs$2.30 million03/13/2024$0.98$1.02+4.08%$1.04$0.98487,669 shs$2.49 million03/12/2024$1.02$0.98-3.92%$1.10$0.96504,410 shs$2.39 million03/11/2024$0.93$1.02+9.91%$1.06$0.91500,701 shs$2.49 million03/08/2024$0.88$0.93+5.22%$0.95$0.88208,609 shs$2.26 million03/07/2024$0.92$0.88-3.82%$0.95$0.85335,566 shs$2.16 million03/06/2024$0.86$0.92+6.63%$1.15$0.852.59 million shs$2.24 million03/05/2024$0.89$0.86-3.39%$0.91$0.80790,581 shs$2.10 million03/04/2024$0.96$0.89-7.10%$0.95$0.76888,263 shs$2.17 million03/01/2024$1.08$0.96-11.28%$1.08$0.90421,307 shs$2.34 million02/29/2024$0.98$1.08+10.77%$1.12$0.98706,001 shs$2.64 million02/28/2024$0.96$0.98+1.56%$0.98$0.95505,330 shs$2.38 million02/27/2024$0.92$0.96+4.81%$0.97$0.90392,857 shs$2.34 million02/26/2024$0.83$0.92+11.02%$0.95$0.85904,257 shs$2.24 million02/23/2024$0.85$0.83-2.93%$0.86$0.78322,504 shs$2.01 million02/22/2024$0.75$0.85+13.32%$0.89$0.711.73 million shs$2.08 million02/21/2024$0.76$0.75-1.32%$0.76$0.6795,548 shs$1.83 million02/20/2024$0.66$0.76+15.15%$0.80$0.70637,951 shs$1.85 million02/19/2024$0.66$0.66$0.68$0.6344,200 shs$1.61 million02/16/2024$0.65$0.66+0.77%$0.68$0.6338,393 shs$1.60 million02/15/2024$0.68$0.65-3.85%$0.68$0.6342,093 shs$1.59 million02/14/2024$0.67$0.68+1.05%$0.68$0.6231,040 shs$1.65 million02/13/2024$0.69$0.67-2.90%$0.68$0.6332,887 shs$1.63 million02/12/2024$0.59$0.69+17.08%$0.70$0.59225,586 shs$1.68 million02/09/2024$0.61$0.59-3.18%$0.63$0.5577,770 shs$1.44 million02/08/2024$0.60$0.61+1.47%$0.63$0.5958,415 shs$1.48 million02/07/2024$0.61$0.60-2.04%$0.62$0.5918,042 shs$1.46 million02/06/2024$0.59$0.61+4.44%$0.62$0.5937,625 shs$1.49 million02/05/2024$0.62$0.59-5.23%$0.62$0.5772,914 shs$1.43 million02/02/2024$0.61$0.63+3.45%$0.64$0.5784,883 shs$1.54 millionCrypto Market Preps For Trillions Worth of Inflows! (Ad)Bitcoin is rapidly approaching new ALL-TIME HIGHS… The market is buzzing after recent approval of spot Bitcoin exchange-traded funds (ETF). Top analysts predict these ETFs will attract trillions of dollars worth of inflows over the next few years… And as Bitcoin rallies, we could see other smaller coins rise to heights never seen before.Click to join the Crypto Community Summit Free Online Event02/01/2024$0.59$0.61+2.53%$0.63$0.55192,549 shs$1.49 million01/31/2024$0.59$0.59+1.23%$0.69$0.582.00 million shs$1.45 million01/30/2024$0.58$0.59+0.74%$0.59$0.5816,972 shs$1.43 million01/29/2024$0.55$0.58+5.89%$0.58$0.5637,730 shs$1.42 million01/26/2024$0.60$0.55-8.32%$0.60$0.50325,715 shs$1.34 million01/25/2024$0.66$0.60-8.45%$0.67$0.59325,396 shs$1.46 million01/24/2024$0.68$0.66-3.62%$0.68$0.6455,927 shs$1.60 million01/23/2024$0.65$0.68+4.45%$0.68$0.665,879 shs$1.66 million01/22/2024$0.68$0.65-3.56%$0.68$0.6340,543 shs$1.59 million01/19/2024$0.63$0.68+6.35%$0.68$0.62105,912 shs$1.65 million01/18/2024$0.64$0.63-0.87%$0.66$0.6142,950 shs$1.55 million01/17/2024$0.66$0.64-2.63%$0.65$0.6261,158 shs$1.56 million01/16/2024$0.69$0.66-4.59%$0.70$0.6542,302 shs$1.61 million01/15/2024$0.69$0.69$0.70$0.6836,100 shs$1.68 million01/12/2024$0.70$0.68-2.70%$0.70$0.6836,148 shs$1.66 million01/11/2024$0.73$0.70-3.65%$0.74$0.6992,257 shs$1.71 million01/10/2024$0.76$0.73-4.30%$0.76$0.71155,195 shs$1.77 million01/09/2024$0.75$0.76+1.88%$0.77$0.7429,496 shs$1.85 million01/08/2024$0.76$0.75-1.97%$0.77$0.7490,094 shs$1.82 million01/05/2024$0.76$0.76-0.26%$0.79$0.7578,015 shs$1.85 million01/04/2024$0.73$0.76+4.67%$0.80$0.70259,259 shs$1.86 million01/03/2024$0.77$0.73-5.42%$0.77$0.72138,915 shs$1.78 million01/02/2024$0.76$0.77+1.28%$0.77$0.7178,546 shs$1.88 million01/01/2024$0.76$0.76$0.80$0.7464,900 shs$1.85 million12/29/2023$0.76$0.76-0.52%$0.80$0.7464,649 shs$1.85 million12/28/2023$0.75$0.76+1.73%$0.80$0.75234,681 shs$1.86 million Related Companies: CPHI Stock Chart SLRX Stock Chart SNOA Stock Chart LSDI Stock Chart CWBR Stock Chart CMND Stock Chart PBLA Stock Chart ENSC Stock Chart APVO Stock Chart CNSP Stock Chart Receive PHIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phio Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PHIO) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryOnly a fool would buy Nvidia today… Porter & CompanyAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phio Pharmaceuticals Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.