Free Trial

Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free PHIO Stock Alerts
$0.71
+0.03 (+4.44%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Phio Pharmaceuticals Stock Price Performance

5 Day
Performance
+10.33%
1 Month
Performance
-3.29%
3 Month
Performance
+28.34%
6 Month
Performance
-44.41%
Year-To-Date
Performance
-7.11%
1 Year
Performance
-78.67%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

PHIO Stock Chart for Friday, April, 26, 2024

PHIO Chart by TradingView

Phio Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$0.67$0.71
+5.22%		$0.73$0.66218,621 shs$3.24 million
04/24/2024$0.70$0.67
-4.25%		$0.72$0.6591,423 shs$3.08 million
04/23/2024$0.83$0.70
-15.56%		$0.83$0.66649,702 shs$3.22 million
04/22/2024$0.64$0.83
+29.69%		$1.05$0.617.17 million shs$3.81 million
04/19/2024$0.64$0.64
+0.77%		$0.65$0.6128,516 shs$2.94 million
04/18/2024$0.64$0.64
-1.01%		$0.64$0.6061,688 shs$2.92 million
04/17/2024$0.65$0.64
-1.94%		$0.65$0.6339,722 shs$2.94 million
04/16/2024$0.65$0.65
+0.49%		$0.66$0.6419,657 shs$3.00 million
04/15/2024$0.67$0.65
-3.40%		$0.67$0.6549,451 shs$2.99 million
04/12/2024$0.70$0.67
-3.66%		$0.70$0.6652,430 shs$1.64 million
04/11/2024$0.68$0.70
+2.57%		$0.72$0.6754,912 shs$1.71 million
04/10/2024$0.68$0.68
+0.29%		$0.70$0.6524,598 shs$1.66 million
04/09/2024$0.69$0.68
-1.46%		$0.70$0.6648,797 shs$1.66 million
04/08/2024$0.69$0.69
+0.16%		$0.70$0.6746,454 shs$1.68 million
04/05/2024$0.69$0.69
-0.61%		$0.72$0.6896,740 shs$1.68 million
04/04/2024$0.70$0.69
-0.96%		$0.72$0.6787,615 shs$1.69 million
04/03/2024$0.67$0.70
+4.46%		$0.72$0.6572,883 shs$1.71 million
04/02/2024$0.67$0.67
+0.60%		$0.70$0.63121,372 shs$1.64 million
04/01/2024$0.68$0.67
-2.06%		$0.70$0.6664,359 shs$1.63 million
03/29/2024$0.68$0.68$0.73$0.66128,814 shs$1.66 million
03/28/2024$0.73$0.68
-6.35%		$0.73$0.66128,707 shs$1.66 million
03/27/2024$0.73$0.73
-0.53%		$0.76$0.7153,440 shs$1.77 million
03/26/2024$0.76$0.73
-3.95%		$0.77$0.7356,809 shs$1.78 million
03/25/2024$0.72$0.76
+4.84%		$0.76$0.7187,407 shs$1.85 million
03/22/2024$0.84$0.72
-13.70%		$0.81$0.70438,821 shs$1.77 million
03/21/2024$1.07$0.84
-21.50%		$1.02$0.811.06 million shs$2.05 million
03/20/2024$0.98$1.07
+8.86%		$1.10$0.98356,597 shs$2.61 million
03/19/2024$0.98$0.98
+0.29%		$1.11$0.97328,013 shs$2.40 million
03/18/2024$0.95$0.98
+3.28%		$1.02$0.96167,262 shs$2.39 million
03/15/2024$0.94$0.95
+0.81%		$0.97$0.85209,204 shs$2.32 million
03/14/2024$1.02$0.94
-7.71%		$1.04$0.92208,428 shs$2.30 million
03/13/2024$0.98$1.02
+4.08%		$1.04$0.98487,669 shs$2.49 million
03/12/2024$1.02$0.98
-3.92%		$1.10$0.96504,410 shs$2.39 million
03/11/2024$0.93$1.02
+9.91%		$1.06$0.91500,701 shs$2.49 million
03/08/2024$0.88$0.93
+5.22%		$0.95$0.88208,609 shs$2.26 million
03/07/2024$0.92$0.88
-3.82%		$0.95$0.85335,566 shs$2.16 million
03/06/2024$0.86$0.92
+6.63%		$1.15$0.852.59 million shs$2.24 million
03/05/2024$0.89$0.86
-3.39%		$0.91$0.80790,581 shs$2.10 million
03/04/2024$0.96$0.89
-7.10%		$0.95$0.76888,263 shs$2.17 million
03/01/2024$1.08$0.96
-11.28%		$1.08$0.90421,307 shs$2.34 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$0.98$1.08
+10.77%		$1.12$0.98706,001 shs$2.64 million
02/28/2024$0.96$0.98
+1.56%		$0.98$0.95505,330 shs$2.38 million
02/27/2024$0.92$0.96
+4.81%		$0.97$0.90392,857 shs$2.34 million
02/26/2024$0.83$0.92
+11.02%		$0.95$0.85904,257 shs$2.24 million
02/23/2024$0.85$0.83
-2.93%		$0.86$0.78322,504 shs$2.01 million
02/22/2024$0.75$0.85
+13.32%		$0.89$0.711.73 million shs$2.08 million
02/21/2024$0.76$0.75
-1.32%		$0.76$0.6795,548 shs$1.83 million
02/20/2024$0.66$0.76
+15.15%		$0.80$0.70637,951 shs$1.85 million
02/19/2024$0.66$0.66$0.68$0.6344,200 shs$1.61 million
02/16/2024$0.65$0.66
+0.77%		$0.68$0.6338,393 shs$1.60 million
02/15/2024$0.68$0.65
-3.85%		$0.68$0.6342,093 shs$1.59 million
02/14/2024$0.67$0.68
+1.05%		$0.68$0.6231,040 shs$1.65 million
02/13/2024$0.69$0.67
-2.90%		$0.68$0.6332,887 shs$1.63 million
02/12/2024$0.59$0.69
+17.08%		$0.70$0.59225,586 shs$1.68 million
02/09/2024$0.61$0.59
-3.18%		$0.63$0.5577,770 shs$1.44 million
02/08/2024$0.60$0.61
+1.47%		$0.63$0.5958,415 shs$1.48 million
02/07/2024$0.61$0.60
-2.04%		$0.62$0.5918,042 shs$1.46 million
02/06/2024$0.59$0.61
+4.44%		$0.62$0.5937,625 shs$1.49 million
02/05/2024$0.62$0.59
-5.23%		$0.62$0.5772,914 shs$1.43 million
02/02/2024$0.61$0.63
+3.45%		$0.64$0.5784,883 shs$1.54 million
02/01/2024$0.59$0.61
+2.53%		$0.63$0.55192,549 shs$1.49 million
01/31/2024$0.59$0.59
+1.23%		$0.69$0.582.00 million shs$1.45 million
01/30/2024$0.58$0.59
+0.74%		$0.59$0.5816,972 shs$1.43 million
01/29/2024$0.55$0.58
+5.89%		$0.58$0.5637,730 shs$1.42 million
01/26/2024$0.60$0.55
-8.32%		$0.60$0.50325,715 shs$1.34 million
01/25/2024$0.66$0.60
-8.45%		$0.67$0.59325,396 shs$1.46 million

Related Companies:
This page (NASDAQ:PHIO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Fed launches fourth dollar overhaul
Stansberry Research