Dark

PHIO
Phio Pharmaceuticals Corp. Common Stock
stock NASDAQ

Market Open

May 9, 2025 2:09:58 PM EDT

1.73USD-3.889%(-0.07)301,985

1.78Bid 1.80Ask 0.02Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

1.78USD-1.111%(-0.02)40,390

After-hours

May 8, 2025 4:39:30 PM EDT

1.78USD-1.657%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.7400	1.7900	1.7100	1.7300	-3.889%	301,985	0.000%
2025-05-08	1.9550	1.9550	1.7750	1.8000	-11.765%	723,190	-3.889%
2025-05-07	1.7790	2.1600	1.7600	2.0400	+18.605%	11,459,725	-15.196%
2025-05-06	1.8600	1.8600	1.6800	1.7200	-8.511%	244,252	+0.581%
2025-05-05	2.0000	2.0000	1.8400	1.8800	-4.082%	145,116	-7.979%
2025-05-02	1.9200	1.9800	1.9200	1.9600	+3.704%	171,045	-11.735%
2025-05-01	2.0100	2.0100	1.8900	1.8900	-1.563%	147,922	-8.466%
2025-04-30	1.9500	2.0352	1.8150	1.9200	-3.030%	205,035	-9.896%
2025-04-29	2.1600	2.1800	1.9500	1.9800	-7.477%	241,152	-12.626%
2025-04-28	2.0300	2.1400	2.0100	2.1400	+4.902%	217,541	-19.159%
2025-04-25	2.2100	2.3000	1.9700	2.0400	-8.520%	444,978	-15.196%
2025-04-24	2.0700	2.5000	2.0700	2.2300	+9.314%	706,127	-22.422%
2025-04-23	2.4700	2.4999	1.9990	2.0400	-18.725%	974,920	-15.196%
2025-04-22	2.7700	2.9100	2.5000	2.5100	-11.307%	757,380	-31.076%
2025-04-21	2.7100	2.8500	2.5801	2.8300	+3.663%	661,478	-38.869%
2025-04-17	2.7100	3.0494	2.7000	2.7300	+1.111%	1,636,813	-36.630%
2025-04-16	2.3500	2.9350	2.3500	2.7000	+11.111%	2,520,662	-35.926%
2025-04-15	2.1800	3.1300	2.1800	2.4300	+10.455%	4,597,882	-28.807%
2025-04-14	1.7500	2.2400	1.7500	2.2000	+26.437%	2,746,812	-21.364%
2025-04-11	1.5800	1.8700	1.5500	1.7400	+5.455%	2,552,234	-0.575%
2025-04-10	1.7200	1.7600	1.4500	1.6500	+7.143%	5,763,892	+4.848%
2025-04-09	2.1400	2.7300	1.3300	1.5400	+52.475%	151,485,901	+12.338%
2025-04-08	1.0700	1.0900	0.9657	1.0100	-1.942%	121,864	+71.287%
2025-04-07	1.1000	1.1000	1.0000	1.0300	-3.738%	81,302	+67.961%
2025-04-04	1.1600	1.1600	1.0500	1.0700	-8.547%	159,981	+61.682%
2025-04-03	1.2100	1.2100	1.1500	1.1700	-3.306%	90,573	+47.863%
2025-04-02	1.2600	1.2600	1.2000	1.2100	-1.626%	87,012	+42.975%
2025-04-01	1.3100	1.3100	1.2200	1.2300	-5.385%	89,069	+40.650%
2025-03-31	1.2900	1.3200	1.2600	1.3000	+0.775%	51,311	+33.077%
2025-03-28	1.3300	1.3400	1.2600	1.2900	-1.527%	77,489	+34.109%
2025-03-27	1.3200	1.3300	1.3000	1.3100	+0.730%	32,035	+32.061%
2025-03-26	1.3000	1.3200	1.2807	1.3005	-0.345%	25,153	+33.026%
2025-03-25	1.3700	1.3700	1.2900	1.3050	+0.385%	100,090	+32.567%
2025-03-24	1.3200	1.3200	1.2800	1.3000	+0.775%	42,068	+33.077%
2025-03-21	1.3400	1.3400	1.2800	1.2900	-3.008%	102,845	+34.109%
2025-03-20	1.3500	1.3700	1.3100	1.3300	-1.481%	51,021	+30.075%
2025-03-19	1.3900	1.3930	1.2900	1.3500	-2.878%	102,236	+28.148%
2025-03-18	1.3700	1.4000	1.3200	1.3900	+2.206%	55,509	+24.460%
2025-03-17	1.3300	1.4000	1.3027	1.3600	+5.426%	72,843	+27.206%
2025-03-14	1.3500	1.3600	1.2800	1.2900	-3.008%	144,254	+34.109%
2025-03-13	1.3600	1.4400	1.3200	1.3300	-1.481%	198,210	+30.075%
2025-03-12	1.3100	1.3700	1.2400	1.3500	+3.846%	131,224	+28.148%
2025-03-11	1.2900	1.3301	1.2600	1.3000	+0.775%	74,053	+33.077%
2025-03-10	1.2900	1.3300	1.2700	1.2900	-0.769%	57,192	+34.109%
2025-03-07	1.3600	1.3700	1.2600	1.3000	-2.985%	95,171	+33.077%
2025-03-06	1.3200	1.4000	1.3000	1.3400	-3.597%	146,910	+29.104%
2025-03-05	1.3600	1.4400	1.3000	1.3900	+5.303%	264,436	+24.460%
2025-03-04	1.3300	1.3500	1.2201	1.3200	0.000%	193,279	+31.061%
2025-03-03	1.4000	1.4300	1.3100	1.3200	-7.042%	140,987	+31.061%
2025-02-28	1.4500	1.4500	1.3600	1.4200	-0.699%	95,937	+21.831%
2025-02-27	1.5000	1.5200	1.4300	1.4300	-4.027%	100,497	+20.979%
2025-02-26	1.4200	1.5200	1.4200	1.4900	+1.361%	110,771	+16.107%
2025-02-25	1.5600	1.6100	1.4300	1.4700	-6.369%	293,457	+17.687%
2025-02-24	1.6600	1.6900	1.5600	1.5700	-5.988%	167,419	+10.191%
2025-02-21	1.7300	1.7398	1.6500	1.6700	-2.907%	82,888	+3.593%
2025-02-20	1.7300	1.7500	1.6900	1.7200	-1.149%	104,928	+0.581%
2025-02-19	1.6500	1.7800	1.6400	1.7400	+2.353%	201,972	-0.575%
2025-02-18	1.7700	1.8399	1.6700	1.7000	-6.077%	305,822	+1.765%
2025-02-14	1.8300	1.8800	1.7900	1.8100	+1.117%	257,846	-4.420%
2025-02-13	1.8000	1.8590	1.7600	1.7900	-2.186%	170,273	-3.352%
2025-02-12	1.9100	1.9100	1.7650	1.8300	+2.809%	172,557	-5.464%
2025-02-11	1.7800	1.8400	1.7450	1.7800	0.000%	219,553	-2.809%
2025-02-10	1.9200	1.9200	1.7800	1.7800	-5.820%	420,329	-2.809%
2025-02-07	2.0600	2.0600	1.8800	1.8900	-6.897%	456,722	-8.466%
2025-02-06	2.0500	2.0738	1.9897	2.0300	+2.010%	197,719	-14.778%
2025-02-05	2.0100	2.0500	1.9300	1.9900	-2.451%	439,606	-13.065%
2025-02-04	2.1100	2.1750	2.0200	2.0400	0.000%	484,512	-15.196%
2025-02-03	2.0000	2.1100	1.9201	2.0400	-0.971%	518,131	-15.196%
2025-01-31	2.2600	2.2700	2.0500	2.0600	-7.207%	834,767	-16.019%
2025-01-30	2.1400	2.3500	2.0850	2.2200	-2.632%	804,486	-22.072%
2025-01-29	2.5500	2.6300	2.2200	2.2800	-10.588%	2,256,830	-24.123%
2025-01-28	2.2400	2.8600	2.0000	2.5500	+26.238%	10,419,493	-32.157%
2025-01-27	2.0600	2.2300	1.9300	2.0200	-8.597%	718,939	-14.356%
2025-01-24	2.2700	2.3900	2.2001	2.2100	-5.556%	539,534	-21.719%
2025-01-23	2.2300	2.3699	2.1500	2.3400	+2.183%	670,296	-26.068%
2025-01-22	2.3500	2.4900	2.2005	2.2900	-7.661%	1,017,248	-24.454%
2025-01-21	2.7700	2.7960	2.4500	2.4800	-10.469%	1,428,769	-30.242%
2025-01-17	2.7600	2.8900	2.6100	2.7700	-4.811%	2,110,154	-37.545%
2025-01-16	2.7400	4.5300	2.4101	2.9100	+9.398%	51,408,769	-40.550%
2025-01-15	3.0000	3.0000	2.5200	2.6600	-25.698%	4,252,312	-34.962%
2025-01-14	3.8400	4.7700	3.1400	3.5800	-45.758%	11,228,197	-51.676%
2025-01-13	4.1600	9.7900	4.1100	6.6000	+290.533%	281,973,813	-73.788%
2025-01-10	1.6900	1.7000	1.6100	1.6900	0.000%	51,466	+2.367%
2025-01-08	1.8000	1.8000	1.6501	1.6900	-6.630%	97,426	+2.367%
2025-01-07	1.8800	1.8800	1.7320	1.8100	-1.630%	79,767	-4.420%
2025-01-06	1.9700	2.0363	1.8400	1.8400	-6.599%	181,973	-5.978%
2025-01-03	1.9200	2.0200	1.9100	1.9700	+3.684%	159,435	-12.183%
2025-01-02	1.8100	1.9886	1.8100	1.9000	+5.556%	278,192	-8.947%
2024-12-31	1.9300	1.9300	1.7600	1.8000	-5.263%	75,226	-3.889%
2024-12-30	1.8500	1.9100	1.8100	1.9000	-1.554%	110,077	-8.947%
2024-12-27	1.9900	2.0100	1.7500	1.9300	-7.656%	256,089	-10.363%
2024-12-26	2.0000	2.1656	1.8950	2.0900	-5.000%	381,123	-17.225%
2024-12-24	2.1400	2.4300	2.0500	2.2000	-1.345%	523,787	-21.364%
2024-12-23	2.6800	2.9699	1.9100	2.2300	+26.705%	11,139,360	-22.422%
2024-12-20	1.6500	1.8100	1.5700	1.7600	+1.149%	348,384	-1.705%
2024-12-19	2.8200	3.0000	1.5300	1.7400	-30.677%	6,017,551	-0.575%
2024-12-18	2.7200	2.8241	2.5020	2.5100	-7.037%	21,717	-31.076%
2024-12-17	2.8900	2.8900	2.5800	2.7000	-4.930%	13,970	-35.926%
2024-12-16	2.8197	2.9116	2.7100	2.8400	+1.068%	34,561	-39.085%
2024-12-13	2.8200	2.9087	2.7500	2.8100	-2.128%	37,012	-38.434%
2024-12-12	2.7900	3.1080	2.7450	2.8711	+6.337%	83,054	-39.744%
2024-12-11	2.8536	2.8687	2.6450	2.7000	-3.915%	26,927	-35.926%
2024-12-10	2.7400	2.8100	2.6770	2.8100	+2.930%	31,125	-38.434%
2024-12-09	2.8400	2.8800	2.7100	2.7300	-3.873%	16,971	-36.630%
2024-12-06	2.8600	2.8600	2.6100	2.8400	+4.797%	33,582	-39.085%
2024-12-05	2.9900	2.9900	2.6651	2.7100	-8.754%	16,822	-36.162%
2024-12-04	2.8500	2.9700	2.7500	2.9700	+3.846%	25,812	-41.751%
2024-12-03	2.9300	2.9300	2.7300	2.8600	-2.055%	24,898	-39.510%
2024-12-02	2.9000	2.9395	2.7200	2.9200	+7.353%	41,925	-40.753%
2024-11-29	2.6400	2.8000	2.6400	2.7200	+3.226%	40,126	-36.397%
2024-11-27	2.5500	2.6725	2.4500	2.6350	+4.980%	42,704	-34.345%
2024-11-26	2.5400	2.5400	2.4700	2.5100	+2.449%	8,488	-31.076%
2024-11-25	2.5700	2.5700	2.4214	2.4500	-0.810%	34,495	-29.388%
2024-11-22	2.5802	2.5802	2.4000	2.4700	-2.372%	14,969	-29.960%
2024-11-21	2.3800	2.5506	2.3601	2.5300	+6.303%	32,863	-31.621%
2024-11-20	2.5500	2.5500	2.2701	2.3800	-6.740%	40,958	-27.311%
2024-11-19	2.2300	2.6600	2.2300	2.5520	+12.423%	273,446	-32.210%
2024-11-18	2.2200	2.3000	2.1825	2.2700	+2.715%	15,204	-23.789%
2024-11-15	2.4500	2.4500	2.1678	2.2100	-0.897%	49,545	-21.719%
2024-11-14	2.4400	2.4673	2.2058	2.2300	-5.106%	31,234	-22.422%
2024-11-13	2.6000	2.6399	2.3400	2.3500	-8.203%	24,996	-26.383%
2024-11-12	2.6100	2.7000	2.5520	2.5600	-1.916%	18,870	-32.422%
2024-11-11	2.9600	3.0002	2.4879	2.6100	-11.525%	128,144	-33.716%
2024-11-08	3.3500	3.3600	2.9300	2.9500	-9.231%	45,133	-41.356%
2024-11-07	3.3000	3.7000	3.0700	3.2500	-0.307%	111,592	-46.769%
2024-11-06	3.2600	3.2600	3.1120	3.2600	0.000%	25,966	-46.933%
2024-11-05	3.2000	3.3300	3.0500	3.2600	+1.558%	24,604	-46.933%
2024-11-04	3.1800	3.2100	3.0700	3.2100	+2.885%	5,361	-46.106%
2024-11-01	2.9800	3.2000	2.9465	3.1200	+4.698%	19,467	-44.551%
2024-10-31	3.1100	3.2200	2.9100	2.9800	-5.397%	34,082	-41.946%
2024-10-30	3.3500	3.3500	3.0600	3.1500	-4.255%	72,842	-45.079%
2024-10-29	3.0700	3.3000	2.9100	3.2900	+9.302%	76,498	-47.416%
2024-10-28	2.8900	3.0910	2.8900	3.0100	+3.436%	10,583	-42.525%
2024-10-25	3.0000	3.0399	2.7100	2.9100	-1.689%	25,775	-40.550%
2024-10-24	2.9700	3.1660	2.9501	2.9600	+1.024%	28,201	-41.554%
2024-10-23	3.0407	3.0540	2.9200	2.9300	-6.390%	26,220	-40.956%
2024-10-22	3.1600	3.2900	3.0400	3.1300	-1.572%	25,615	-44.728%
2024-10-21	3.0100	3.2500	2.9809	3.1800	+9.278%	42,633	-45.597%
2024-10-18	2.7900	2.9999	2.7000	2.9100	+9.811%	78,081	-40.550%
2024-10-17	3.2100	3.3307	2.6500	2.6500	-18.462%	97,048	-34.717%
2024-10-16	3.0100	3.8800	2.8600	3.2500	+17.754%	1,083,277	-46.769%
2024-10-15	2.7300	2.8637	2.6001	2.7600	+2.602%	26,773	-37.319%
2024-10-14	2.6000	2.7000	2.5600	2.6900	+0.373%	11,121	-35.688%
2024-10-11	2.5800	2.6999	2.4200	2.6800	+5.098%	19,574	-35.448%
2024-10-10	2.8900	2.9200	2.5300	2.5500	-11.765%	94,980	-32.157%
2024-10-09	2.9000	2.9900	2.8000	2.8900	+2.847%	14,438	-40.138%
2024-10-08	3.0000	3.0400	2.7250	2.8100	-2.768%	31,194	-38.434%
2024-10-07	3.0800	3.1697	2.6500	2.8900	-6.169%	533,172	-40.138%
2024-10-04	3.1700	3.2600	3.0800	3.0800	-2.532%	36,572	-43.831%
2024-10-03	3.1801	3.2799	3.1600	3.1600	-0.629%	14,924	-45.253%
2024-10-02	3.4100	3.4676	3.1500	3.1800	-6.471%	23,893	-45.597%
2024-10-01	3.4100	3.6106	3.3801	3.4000	-1.449%	15,721	-49.118%
2024-09-30	3.6100	3.7400	3.4500	3.4500	-1.429%	31,780	-49.855%
2024-09-27	3.5700	3.6114	3.4601	3.5000	-1.961%	20,353	-50.571%
2024-09-26	3.3873	3.5700	3.3500	3.5700	+6.567%	44,716	-51.541%
2024-09-25	3.4200	3.6099	3.3200	3.3500	-2.044%	44,538	-48.358%
2024-09-24	3.5500	3.5500	3.3301	3.4199	-0.294%	18,069	-49.414%
2024-09-23	3.5550	3.6699	3.4172	3.4300	-2.557%	31,334	-49.563%
2024-09-20	3.5200	3.6899	3.4600	3.5200	-0.845%	37,590	-50.852%
2024-09-19	3.4800	3.7000	3.4537	3.5500	-3.005%	70,740	-51.268%
2024-09-18	3.7350	4.0000	3.4100	3.6600	-0.958%	187,721	-52.732%
2024-09-17	3.3100	3.9500	3.0400	3.6954	+11.644%	210,831	-53.185%
2024-09-16	3.3600	3.3850	3.0900	3.3100	+0.608%	68,011	-47.734%
2024-09-13	2.8750	3.4683	2.8735	3.2900	+13.448%	112,893	-47.416%
2024-09-12	2.8000	2.9000	2.7900	2.9000	+3.943%	7,690	-40.345%
2024-09-11	2.8200	2.9100	2.7400	2.7900	-4.452%	5,425	-37.993%
2024-09-10	2.7000	2.9799	2.7000	2.9200	+5.415%	3,895	-40.753%
2024-09-09	2.8600	2.8600	2.6200	2.7700	+6.130%	3,961	-37.545%
2024-09-06	2.8699	2.8699	2.5000	2.6100	-0.760%	17,600	-33.716%
2024-09-05	2.6000	2.7500	2.6000	2.6300	+1.154%	6,435	-34.221%
2024-09-04	2.6100	2.6600	2.5850	2.6000	-1.515%	8,851	-33.462%
2024-09-03	2.8000	2.8000	2.5400	2.6400	-2.941%	20,096	-34.470%
2024-08-30	2.8150	2.9899	2.6500	2.7200	+3.030%	3,945	-36.397%
2024-08-29	2.9450	2.9899	2.6300	2.6400	-7.368%	24,447	-34.470%
2024-08-28	3.0900	3.1700	2.7400	2.8500	-10.377%	25,784	-39.298%
2024-08-27	3.1400	3.2500	3.1250	3.1800	-0.313%	2,995	-45.597%
2024-08-26	3.2000	3.2000	3.1400	3.1900	-1.846%	2,082	-45.768%
2024-08-23	3.0499	3.3000	2.9950	3.2500	+6.209%	20,171	-46.769%
2024-08-22	3.0850	3.0850	2.9800	3.0600	-0.649%	12,317	-43.464%
2024-08-21	3.1050	3.1900	3.0000	3.0800	+0.127%	13,595	-43.831%
2024-08-20	3.1200	3.1569	3.0300	3.0761	-0.771%	22,350	-43.760%
2024-08-19	3.0500	3.2900	2.9000	3.1000	+4.027%	74,050	-44.194%
2024-08-16	2.5000	3.1000	2.5000	2.9800	+15.504%	43,261	-41.946%
2024-08-15	2.5500	2.6300	2.4101	2.5800	-1.527%	15,760	-32.946%
2024-08-14	2.7500	2.7500	2.5800	2.6200	0.000%	9,825	-33.969%
2024-08-13	2.6900	2.7500	2.5500	2.6200	-2.783%	32,535	-33.969%
2024-08-12	2.6000	2.9850	2.5200	2.6950	+10.451%	96,180	-35.807%
2024-08-09	2.5500	2.8150	2.4400	2.4400	-7.224%	44,222	-29.098%
2024-08-08	2.7100	2.8000	2.4000	2.6300	-4.015%	71,642	-34.221%
2024-08-07	2.9000	3.0944	2.7000	2.7400	-2.837%	14,783	-36.861%
2024-08-06	2.8000	2.9600	2.6600	2.8200	+1.805%	47,998	-38.652%
2024-08-05	2.6900	2.7999	2.6200	2.7700	-5.238%	22,742	-37.545%
2024-08-02	2.9200	3.0200	2.8300	2.9231	-1.413%	17,609	-40.816%
2024-08-01	3.2000	3.2800	2.8400	2.9650	-7.344%	43,729	-41.653%
2024-07-31	3.4500	3.4500	3.1245	3.2000	-4.478%	28,610	-45.938%
2024-07-30	3.4200	3.4500	3.3000	3.3500	-4.011%	20,532	-48.358%
2024-07-29	3.8500	3.8500	3.3300	3.4900	-12.422%	60,465	-50.430%
2024-07-26	3.9500	4.0650	3.5500	3.9850	+3.595%	89,201	-56.587%
2024-07-25	3.5300	4.0900	3.4522	3.8467	+6.853%	160,288	-55.026%
2024-07-24	3.8000	3.9600	3.3502	3.6000	-4.509%	162,217	-51.944%
2024-07-23	4.5800	4.9900	3.4500	3.7700	-15.412%	551,677	-54.111%
2024-07-22	4.4400	4.5999	4.1401	4.4569	-0.958%	13,592	-61.184%
2024-07-19	4.2800	4.6800	4.0000	4.5000	+2.998%	42,198	-61.556%
2024-07-18	4.7100	4.8899	3.9000	4.3690	-7.370%	85,919	-60.403%
2024-07-17	4.5900	5.0815	4.3900	4.7166	+3.662%	79,738	-63.321%
2024-07-16	4.6100	4.8595	4.2000	4.5500	-2.568%	16,965	-61.978%
2024-07-15	5.1200	5.3650	4.6000	4.6699	-7.527%	20,176	-62.954%
2024-07-12	5.6900	5.7000	5.0300	5.0500	-13.601%	24,827	-65.743%
2024-07-11	6.0400	6.1949	5.6200	5.8450	-5.421%	12,755	-70.402%
2024-07-10	5.5720	6.1800	5.5720	6.1800	+11.151%	20,257	-72.006%
2024-07-09	5.5900	5.7299	5.2200	5.5600	-2.797%	22,964	-68.885%
2024-07-08	5.0900	5.9000	4.9101	5.7200	+9.062%	35,124	-69.755%
2024-07-05	5.0000	5.4500	4.7100	5.2447	+0.335%	29,602	-67.014%
2024-07-03	5.2200	5.4243	5.1300	5.2272	-4.802%	14,781	-66.904%
2024-07-02	6.3468	6.4800	5.2200	5.4909	-9.171%	25,931	-68.493%
2024-07-01	5.9580	6.2730	5.9580	6.0453	-2.919%	2,440	-71.383%
2024-06-28	5.9409	6.4809	5.9409	6.2271	+0.392%	2,494	-72.218%
2024-06-27	6.3009	6.3009	5.8590	6.2028	-1.571%	8,108	-72.109%
2024-06-26	6.2235	6.4800	6.2100	6.3018	-3.594%	2,022	-72.548%
2024-06-25	6.5214	6.5367	6.2100	6.5367	+2.296%	1,186	-73.534%
2024-06-24	6.1200	6.5367	6.1200	6.3900	+3.650%	803	-72.926%
2024-06-21	6.5700	6.5700	6.1650	6.1650	-3.914%	4,781	-71.938%
2024-06-20	6.4161	6.6600	6.2100	6.4161	0.000%	5,679	-73.037%
2024-06-18	6.6834	6.8292	6.2100	6.4161	-2.609%	34,600	-73.037%
2024-06-17	6.3999	6.5889	6.3000	6.5880	+3.026%	2,180	-73.740%
2024-06-14	6.3099	6.8400	6.3099	6.3945	-2.671%	1,155	-72.946%
2024-06-13	6.7788	6.7788	6.1290	6.5700	+1.671%	1,439	-73.668%
2024-06-12	7.0200	7.0200	6.1200	6.4620	-4.267%	6,179	-73.228%
2024-06-11	6.7005	6.8310	6.5700	6.7500	-0.990%	3,072	-74.370%
2024-06-10	6.8175	6.8355	6.4800	6.8175	+1.678%	863	-74.624%
2024-06-07	6.7500	6.7500	6.4800	6.7050	-0.667%	960	-74.198%
2024-06-06	6.4809	6.7500	6.3909	6.7500	+4.167%	1,128	-74.370%
2024-06-05	6.7500	6.7500	6.4800	6.4800	-3.820%	3,314	-73.302%
2024-06-04	7.0200	7.0200	6.4350	6.7374	-3.902%	3,527	-74.322%
2024-06-03	6.5700	7.0200	6.5250	7.0110	+6.712%	4,908	-75.324%
2024-05-31	6.5700	6.7500	6.5700	6.5700	-2.938%	3,311	-73.668%
2024-05-30	6.7500	7.0200	6.5700	6.7689	+0.427%	1,774	-74.442%
2024-05-29	6.7509	7.0200	6.5700	6.7401	-3.492%	1,353	-74.333%
2024-05-28	6.9570	7.1100	6.3009	6.9840	+1.438%	8,285	-75.229%
2024-05-24	6.9120	6.9120	6.6060	6.8850	-0.365%	1,668	-74.873%
2024-05-23	7.0209	7.0209	6.6600	6.9102	-1.564%	3,043	-74.965%
2024-05-22	6.8976	7.1100	6.7500	7.0200	+2.645%	3,733	-75.356%
2024-05-21	6.8436	7.0191	6.5700	6.8391	-3.062%	9,427	-74.704%
2024-05-20	7.1073	7.1091	6.6600	7.0551	-0.381%	27,516	-75.479%
2024-05-17	7.3800	7.5609	6.7536	7.0821	+7.441%	30,918	-75.572%
2024-05-16	7.1100	7.3944	6.5916	6.5916	-8.450%	10,051	-73.754%
2024-05-15	6.6060	7.2000	6.6060	7.2000	+9.022%	11,649	-75.972%
2024-05-14	6.3000	6.7698	6.1425	6.6042	+6.010%	7,056	-73.805%
2024-05-13	6.3081	6.3081	5.8608	6.2298	-1.746%	9,541	-72.230%
2024-05-10	6.7500	7.0200	6.2208	6.3405	-8.506%	5,969	-72.715%
2024-05-09	7.1100	7.5717	6.9300	6.9300	-3.750%	9,783	-75.036%
2024-05-08	7.4520	7.7400	6.9300	7.2000	-4.352%	17,901	-75.972%
2024-05-07	8.0982	8.2800	7.2999	7.5276	-4.879%	19,922	-77.018%
2024-05-06	7.6500	8.5401	7.4700	7.9137	+7.271%	37,230	-78.139%
2024-05-03	7.2900	7.4691	6.9858	7.3773	+5.672%	15,312	-76.550%
2024-05-02	6.6996	7.4691	6.5709	6.9813	+1.905%	42,583	-75.220%
2024-05-01	6.2991	6.9813	6.1218	6.8508	+9.525%	15,969	-74.747%
2024-04-30	6.0750	6.3000	6.0750	6.2550	+2.963%	8,977	-72.342%
2024-04-29	6.1650	6.1650	6.0300	6.0750	-1.026%	1,923	-71.523%
2024-04-26	6.1632	6.3432	5.9526	6.1380	-3.399%	11,781	-71.815%
2024-04-25	6.3315	6.5700	5.9724	6.3540	+5.216%	24,291	-72.773%
2024-04-24	6.3747	6.4710	5.8590	6.0390	-4.143%	10,173	-71.353%
2024-04-23	6.4701	7.4700	5.8959	6.3000	-15.652%	72,589	-72.540%
2024-04-22	5.6700	9.4500	5.4909	7.4691	+29.692%	815,854	-76.838%
2024-04-19	5.7510	5.8500	5.5080	5.7591	+0.329%	3,169	-69.961%
2024-04-18	5.6547	5.7420	5.4436	5.7402	-1.726%	6,854	-69.862%
2024-04-17	5.8500	5.8500	5.6250	5.8410	-0.795%	4,596	-70.382%
2024-04-16	5.8410	5.9400	5.7645	5.8878	-1.713%	2,292	-70.617%
2024-04-15	6.0300	6.1200	5.8410	5.9904	-1.232%	5,498	-71.120%
2024-04-12	6.2820	6.2820	5.9508	6.0651	-3.660%	5,837	-71.476%
2024-04-11	6.3711	6.4442	5.9580	6.2955	+2.566%	6,101	-72.520%
2024-04-10	6.3000	6.3000	5.8500	6.1380	+0.294%	2,733	-71.815%
2024-04-09	6.2100	6.3000	5.9400	6.1200	-1.464%	5,453	-71.732%
2024-04-08	6.2172	6.2910	6.0300	6.2109	+0.160%	5,171	-72.146%
2024-04-05	6.3810	6.4620	6.0750	6.2010	-0.606%	10,772	-72.101%
2024-04-04	6.4710	6.4710	6.0336	6.2388	-0.957%	10,532	-72.270%
2024-04-03	6.1200	6.4782	5.8500	6.2991	+4.463%	8,098	-72.536%
2024-04-02	5.8500	6.2991	5.6700	6.0300	+0.601%	13,602	-71.310%
2024-04-01	6.1236	6.5151	5.9400	5.9940	-2.059%	7,151	-71.138%
2024-03-28	6.5700	6.5700	5.9400	6.1200	-6.349%	14,313	-71.732%
2024-03-27	6.8400	6.8400	6.3900	6.5349	-0.534%	6,016	-73.527%
2024-03-26	6.8400	6.9300	6.5700	6.5700	-3.947%	6,312	-73.668%
2024-03-25	6.6600	6.8400	6.4224	6.8400	+4.842%	10,223	-74.708%
2024-03-22	7.2900	7.2900	6.3090	6.5241	-13.702%	48,787	-73.483%
2024-03-21	9.1800	9.2196	7.2504	7.5600	-21.495%	118,292	-77.116%
2024-03-20	9.1800	9.8991	8.8209	9.6300	+8.862%	43,943	-82.035%
2024-03-19	9.0000	9.9900	8.6895	8.8461	+0.286%	36,679	-80.443%
2024-03-18	8.6400	9.1683	8.6400	8.8209	+3.277%	19,602	-80.387%
2024-03-15	8.4600	8.7300	7.6590	8.5410	+0.807%	26,921	-79.745%
2024-03-14	9.3600	9.3600	8.2800	8.4726	-7.706%	23,481	-79.581%
2024-03-13	8.8200	9.3600	8.7750	9.1800	+4.082%	54,387	-81.155%
2024-03-12	9.4500	9.8820	8.6202	8.8200	-3.922%	56,106	-80.385%
2024-03-11	8.1918	9.5400	8.1918	9.1800	+9.914%	56,800	-81.155%
2024-03-08	8.1000	8.5950	7.9380	8.3520	+5.215%	23,415	-79.286%
2024-03-07	8.4600	8.5500	7.6509	7.9380	-3.817%	38,909	-78.206%
2024-03-06	8.1900	10.3500	7.6500	8.2530	+6.628%	290,295	-79.038%
2024-03-05	7.9650	8.2080	7.2090	7.7400	-3.392%	88,064	-77.649%
2024-03-04	8.4222	8.5500	6.8535	8.0118	-7.097%	100,247	-78.407%
2024-03-01	9.7200	9.7200	8.1018	8.6238	-11.278%	48,365	-79.939%
2024-02-29	8.8200	10.0521	8.8200	9.7200	+10.769%	79,996	-82.202%
2024-02-28	8.7300	8.8191	8.5194	8.7750	+1.828%	56,650	-80.285%
2024-02-27	8.3052	8.7255	8.1018	8.6175	+3.738%	47,345	-79.925%
2024-02-26	7.6725	8.5500	7.6725	8.3070	+11.879%	100,698	-79.174%
2024-02-23	7.6500	7.7283	7.0200	7.4250	-2.932%	35,962	-76.700%
2024-02-22	6.5484	8.0100	6.3900	7.6493	+13.308%	196,748	-77.384%
2024-02-21	6.4368	6.8085	6.0390	6.7509	-1.303%	10,667	-74.374%
2024-02-20	6.3000	7.1973	6.3000	6.8400	+15.152%	70,935	-74.708%
2024-02-16	6.0300	6.0750	5.6475	5.9400	+1.538%	4,922	-70.875%
2024-02-15	6.1200	6.1475	5.6700	5.8500	-3.846%	4,681	-70.427%
2024-02-14	5.9400	6.1200	5.5890	6.0840	+1.046%	3,732	-71.565%
2024-02-13	6.0948	6.1200	5.6961	6.0210	-2.903%	3,710	-71.267%
2024-02-12	5.3100	6.2999	5.2497	6.2010	+17.077%	25,602	-72.101%
2024-02-09	5.6169	5.6700	4.9131	5.2965	-3.175%	8,641	-67.337%
2024-02-08	5.4000	5.6520	5.2920	5.4702	+2.877%	6,491	-68.374%
2024-02-07	5.4000	5.5503	5.2830	5.3172	-3.385%	2,005	-67.464%
2024-02-06	5.2695	5.6583	5.2695	5.5035	+4.441%	4,188	-68.565%
2024-02-05	5.5602	5.5602	5.1390	5.2695	-5.228%	8,102	-67.170%
2024-02-02	5.3163	5.7600	5.1300	5.5602	+1.445%	9,434	-68.886%
2024-02-01	5.4000	5.6691	4.9635	5.4810	+2.525%	21,394	-68.436%
2024-01-31	5.4000	6.2100	5.2461	5.3460	+1.227%	222,503	-67.639%
2024-01-30	5.2200	5.2812	5.1750	5.2812	+0.738%	1,903	-67.242%
2024-01-29	5.2200	5.2425	4.9950	5.2425	+5.890%	4,206	-67.000%
2024-01-26	5.4000	5.4000	4.5000	4.9509	-8.317%	36,261	-65.057%
2024-01-25	6.0300	6.0300	5.3433	5.4000	-10.354%	36,167	-67.963%
2024-01-24	6.1200	6.1200	5.7627	6.0237	-1.574%	6,226	-71.280%
2024-01-23	6.0327	6.1200	5.9400	6.1200	+1.508%	653	-71.732%
2024-01-22	6.1200	6.2039	5.6718	6.0291	-0.756%	4,506	-71.306%
2024-01-19	5.8500	6.1191	5.5809	6.0750	+2.273%	11,996	-71.523%
2024-01-18	5.6880	5.9400	5.5206	5.9400	+4.596%	5,506	-70.875%
2024-01-17	5.8500	5.8500	5.5800	5.6790	-4.045%	6,798	-69.537%
2024-01-16	6.2928	6.3000	5.8617	5.9184	-4.585%	4,706	-70.769%
2024-01-12	6.2991	6.3000	6.1209	6.2028	-1.529%	4,016	-72.109%
2024-01-11	6.5250	6.6222	6.2100	6.2991	-3.648%	10,262	-72.536%
2024-01-10	6.7961	6.7961	6.4197	6.5376	-4.295%	17,418	-73.538%
2024-01-09	6.7050	6.9129	6.6609	6.8310	+1.879%	3,300	-74.674%
2024-01-08	6.7500	6.9282	6.6600	6.7050	-1.974%	10,044	-74.198%
2024-01-05	6.7509	7.1091	6.7050	6.8400	-0.262%	9,471	-74.708%
2024-01-04	6.3234	7.2000	6.3000	6.8580	+4.670%	28,828	-74.774%
2024-01-03	6.9300	6.9300	6.4575	6.5520	-5.418%	15,465	-73.596%
2024-01-02	6.5700	6.9300	6.3919	6.9273	+1.276%	8,732	-75.026%
2023-12-29	6.8760	7.2000	6.6654	6.8400	-0.524%	7,213	-74.708%
2023-12-28	6.7320	7.1991	6.7320	6.8760	+1.731%	26,146	-74.840%
2023-12-27	6.9012	6.9012	6.6195	6.7590	-0.661%	10,420	-74.404%
2023-12-26	6.8796	6.9111	6.7500	6.8040	+0.532%	8,992	-74.574%
2023-12-22	6.8850	7.0200	6.6609	6.7680	-2.172%	11,990	-74.439%
2023-12-21	6.9237	6.9237	6.5700	6.9183	-0.078%	8,361	-74.994%
2023-12-20	6.8400	7.0200	6.4809	6.9237	+1.224%	9,769	-75.013%
2023-12-19	7.0200	7.0200	6.7500	6.8400	-0.977%	7,453	-74.708%
2023-12-18	6.7410	7.2882	6.4620	6.9075	+0.987%	26,515	-74.955%
2023-12-15	7.2000	7.2000	6.5916	6.8400	+2.703%	9,518	-74.708%
2023-12-14	6.4422	7.1406	6.3918	6.6600	-5.128%	13,706	-74.024%
2023-12-13	7.2918	7.2918	6.3000	7.0200	-7.154%	51,426	-75.356%
2023-12-12	8.0793	8.0793	7.4709	7.5609	-4.534%	19,319	-77.119%
2023-12-11	8.3700	8.5050	7.6995	7.9200	-5.620%	17,486	-78.157%
2023-12-08	8.0820	9.1800	7.9380	8.3916	+1.348%	53,188	-79.384%
2023-12-07	8.7066	9.1800	8.0100	8.2800	-42.138%	305,001	-79.106%
2023-12-06	12.0600	18.8100	11.1600	14.3100	+41.964%	2,925,294	-87.911%
2023-12-05	9.6300	10.3500	9.0000	10.0800	+0.448%	228,416	-82.837%
2023-12-04	9.7200	10.5003	9.5400	10.0350	+1.364%	2,012	-82.760%
2023-12-01	9.6300	10.6200	9.6300	9.9000	+0.594%	3,333	-82.525%
2023-11-30	9.1800	12.5100	9.0000	9.8415	+11.027%	35,639	-82.421%
2023-11-29	8.4915	9.0000	8.3421	8.8641	+4.777%	1,992	-80.483%
2023-11-28	8.2800	9.0900	8.2800	8.4600	-0.948%	3,835	-79.551%
2023-11-27	8.4771	9.0000	8.4465	8.5410	+0.957%	3,839	-79.745%
2023-11-24	8.0919	8.5041	7.9200	8.4600	+1.130%	1,436	-79.551%
2023-11-22	8.5500	9.0000	8.1000	8.3655	-4.979%	5,728	-79.320%
2023-11-21	9.0000	9.1800	8.5500	8.8038	-4.098%	3,600	-80.349%
2023-11-20	8.9100	9.4500	8.9100	9.1800	0.000%	4,299	-81.155%
2023-11-17	9.0900	9.3600	8.7885	9.1800	+4.082%	3,457	-81.155%
2023-11-16	9.0000	9.1800	8.7300	8.8200	-5.769%	5,575	-80.385%

.dark-mode .vltDzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vltDzy{ color: #333333; background-color: white; border: 2px solid #333333; }PHIOPhio Pharmaceuticals Corp. Common Stockstock NASDAQ

PHIO
Phio Pharmaceuticals Corp. Common Stock
stock NASDAQ