Dark

PHIO
Phio Pharmaceuticals Corp. Common Stock
stock NASDAQ

Market Open

Jul 16, 2026 2:40:24 PM EDT

0.9800USD+10.134%(+0.0902)902,980

0.8400Bid 1.14Ask 0.3000Spread

Pre-market

Jul 16, 2026 9:26:30 AM EDT

0.8874USD-0.303%(-0.0027)13,500

After-hours

Jul 15, 2026 4:59:30 PM EDT

0.9184USD+2.534%(+0.0227)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.8900	1.010000	0.89000	0.9800	+10.100%	902,980	0.000%
2026-07-15	0.9735	1.020000	0.84000	0.8901	-13.583%	26,208,876	+10.100%
2026-07-14	0.9913	1.035000	0.99130	1.0300	+3.000%	105,530	-4.854%
2026-07-13	1.0200	1.020000	0.99570	1.0000	-1.961%	108,524	-2.000%
2026-07-10	1.0600	1.060000	1.01500	1.0200	-1.923%	65,039	-3.922%
2026-07-09	1.1000	1.100000	1.01000	1.0400	-3.704%	176,788	-5.769%
2026-07-08	1.0000	1.100100	1.00000	1.0800	+6.931%	299,272	-9.259%
2026-07-07	1.0200	1.020000	0.97735	1.0100	+2.020%	154,366	-2.970%
2026-07-06	0.9901	1.030000	0.99000	0.9900	-1.000%	148,797	-1.010%
2026-07-02	1.0100	1.040000	1.00000	1.0000	0.000%	168,581	-2.000%
2026-07-01	1.0200	1.050000	1.00000	1.0000	-2.439%	146,726	-2.000%
2026-06-30	1.0200	1.050000	1.01000	1.0250	+4.061%	221,107	-4.390%
2026-06-29	0.9700	1.010000	0.96950	0.9850	+1.546%	100,591	-0.508%
2026-06-26	0.9648	1.000000	0.96010	0.9700	+1.063%	141,264	+1.031%
2026-06-25	1.0300	1.040000	0.95980	0.9598	-5.902%	430,278	+2.105%
2026-06-24	1.0400	1.060000	1.01500	1.0200	-1.923%	423,788	-3.922%
2026-06-23	1.0400	1.070000	1.04000	1.0400	-0.952%	283,356	-5.769%
2026-06-22	1.0400	1.080000	1.04000	1.0500	+1.942%	236,424	-6.667%
2026-06-18	1.0900	1.100000	1.03000	1.0300	-4.630%	257,248	-4.854%
2026-06-17	1.0799	1.125000	1.07000	1.0800	+1.887%	146,252	-9.259%
2026-06-16	1.0900	1.120000	1.06000	1.0600	-3.636%	191,111	-7.547%
2026-06-15	1.0900	1.120000	1.08070	1.1000	+2.804%	211,892	-10.909%
2026-06-12	1.0700	1.095000	1.07000	1.0700	-0.926%	106,555	-8.411%
2026-06-11	1.0800	1.080000	1.05500	1.0800	+1.887%	177,715	-9.259%
2026-06-10	1.0800	1.100000	1.06000	1.0600	-1.852%	192,326	-7.547%
2026-06-09	1.0900	1.130000	1.07000	1.0800	-0.917%	177,189	-9.259%
2026-06-08	1.0700	1.105000	1.05000	1.0900	+2.830%	225,525	-10.092%
2026-06-05	1.1100	1.130000	1.05000	1.0600	-7.018%	126,429	-7.547%
2026-06-04	1.1100	1.145000	1.09000	1.1400	+2.703%	91,769	-14.035%
2026-06-03	1.1200	1.120000	1.09080	1.1100	-0.893%	55,778	-11.712%
2026-06-02	1.1300	1.130000	1.10000	1.1200	-0.885%	100,868	-12.500%
2026-06-01	1.0800	1.140000	1.08000	1.1300	+1.802%	262,373	-13.274%
2026-05-29	1.1400	1.140000	1.11000	1.1100	-2.632%	108,022	-11.712%
2026-05-28	1.1000	1.140000	1.10000	1.1400	+3.636%	117,284	-14.035%
2026-05-27	1.0800	1.120000	1.07000	1.1000	+1.852%	136,779	-10.909%
2026-05-26	1.0900	1.110800	1.08000	1.0800	-0.917%	184,326	-9.259%
2026-05-22	1.0900	1.130000	1.09000	1.0900	0.000%	115,881	-10.092%
2026-05-21	1.0700	1.095000	1.07000	1.0900	+0.926%	45,957	-10.092%
2026-05-20	1.0600	1.080000	1.06000	1.0800	+1.887%	56,502	-9.259%
2026-05-19	1.0900	1.100000	1.06000	1.0600	-1.852%	78,732	-7.547%
2026-05-18	1.0700	1.100000	1.06000	1.0800	+0.935%	122,223	-9.259%
2026-05-15	1.1000	1.115000	1.05010	1.0700	-4.464%	228,665	-8.411%
2026-05-14	1.1300	1.150000	1.10010	1.1200	-0.885%	108,285	-12.500%
2026-05-13	1.1200	1.150000	1.10080	1.1300	+2.727%	127,282	-13.274%
2026-05-12	1.1100	1.120000	1.08000	1.1000	+1.852%	150,355	-10.909%
2026-05-11	1.0900	1.115000	1.07000	1.0800	+0.935%	152,477	-9.259%
2026-05-08	1.1500	1.150000	1.04000	1.0700	-6.140%	324,304	-8.411%
2026-05-07	1.1500	1.170000	1.13500	1.1400	-0.870%	99,570	-14.035%
2026-05-06	1.1500	1.175000	1.14000	1.1500	+1.770%	146,893	-14.783%
2026-05-05	1.1800	1.190000	1.13000	1.1300	-2.586%	119,718	-13.274%
2026-05-04	1.1400	1.175000	1.12000	1.1600	+1.754%	212,807	-15.517%
2026-05-01	1.2100	1.220000	1.13000	1.1400	-6.557%	312,671	-14.035%
2026-04-30	1.2100	1.230000	1.19050	1.2200	+3.390%	81,441	-19.672%
2026-04-29	1.2000	1.209900	1.18000	1.1800	-1.667%	63,137	-16.949%
2026-04-28	1.2100	1.220000	1.19500	1.2000	-0.826%	63,874	-18.333%
2026-04-27	1.1800	1.220000	1.18000	1.2100	+1.681%	84,904	-19.008%
2026-04-24	1.2400	1.240000	1.18000	1.1900	-3.252%	230,505	-17.647%
2026-04-23	1.2600	1.260000	1.22000	1.2300	-1.600%	187,709	-20.325%
2026-04-22	1.2400	1.270000	1.24000	1.2500	0.000%	81,323	-21.600%
2026-04-21	1.2600	1.270300	1.24000	1.2500	-1.575%	93,631	-21.600%
2026-04-20	1.3000	1.300000	1.25000	1.2700	-1.550%	91,214	-22.835%
2026-04-17	1.2900	1.310000	1.27500	1.2900	+1.575%	103,718	-24.031%
2026-04-16	1.3300	1.335000	1.27000	1.2700	-3.788%	146,598	-22.835%
2026-04-15	1.2700	1.340000	1.25000	1.3200	+2.326%	137,078	-25.758%
2026-04-14	1.2200	1.300000	1.22000	1.2900	+4.032%	240,185	-24.031%
2026-04-13	1.2100	1.273400	1.20000	1.2400	+2.479%	161,876	-20.968%
2026-04-10	1.2400	1.260000	1.21000	1.2100	-3.200%	188,258	-19.008%
2026-04-09	1.2500	1.280000	1.25000	1.2500	-3.846%	60,628	-21.600%
2026-04-08	1.3000	1.300000	1.24500	1.3000	+4.839%	139,747	-24.615%
2026-04-07	1.2700	1.270400	1.24000	1.2400	-1.587%	89,498	-20.968%
2026-04-06	1.2600	1.290000	1.24000	1.2600	-1.563%	159,533	-22.222%
2026-04-02	1.2605	1.310000	1.26000	1.2800	-1.538%	100,933	-23.438%
2026-04-01	1.2200	1.350000	1.22000	1.3000	+6.557%	475,747	-24.615%
2026-03-31	1.2100	1.270000	1.21000	1.2200	+1.667%	205,843	-19.672%
2026-03-30	1.2800	1.299900	1.17000	1.2000	-4.762%	527,276	-18.333%
2026-03-27	1.2800	1.314900	1.22000	1.2600	0.000%	290,075	-22.222%
2026-03-26	1.2700	1.350000	1.26000	1.2600	0.000%	424,948	-22.222%
2026-03-25	1.2300	1.280000	1.23000	1.2600	+3.279%	187,984	-22.222%
2026-03-24	1.2400	1.266900	1.22000	1.2200	-2.400%	210,123	-19.672%
2026-03-23	1.2200	1.310000	1.20500	1.2500	+2.459%	662,729	-21.600%
2026-03-20	1.1800	1.230000	1.18000	1.2200	+3.390%	257,763	-19.672%
2026-03-19	1.1700	1.240000	1.13000	1.1800	-1.667%	304,451	-16.949%
2026-03-18	1.2600	1.260000	1.18000	1.2000	-5.512%	228,243	-18.333%
2026-03-17	1.2600	1.270000	1.21500	1.2700	+0.794%	264,081	-22.835%
2026-03-16	1.2100	1.290000	1.19000	1.2600	+7.692%	509,352	-22.222%
2026-03-13	1.2600	1.290000	1.17000	1.1700	-6.400%	368,266	-16.239%
2026-03-12	1.2600	1.290000	1.23000	1.2500	-0.794%	390,722	-21.600%
2026-03-11	1.2300	1.260000	1.19000	1.2600	+2.439%	287,099	-22.222%
2026-03-10	1.2200	1.250000	1.18000	1.2300	+1.653%	342,775	-20.325%
2026-03-09	1.1500	1.250000	1.14000	1.2100	+4.310%	390,743	-19.008%
2026-03-06	1.1700	1.230000	1.15000	1.1600	-0.855%	328,399	-15.517%
2026-03-05	1.1600	1.215000	1.15000	1.1700	+1.739%	659,960	-16.239%
2026-03-04	1.0500	1.150000	1.04000	1.1500	+13.861%	861,326	-14.783%
2026-03-03	1.0000	1.050000	0.97800	1.0100	-0.980%	462,096	-2.970%
2026-03-02	1.0700	1.077500	1.01000	1.0200	-10.526%	638,323	-3.922%
2026-02-27	1.0600	1.160000	1.06000	1.1400	+6.542%	550,347	-14.035%
2026-02-26	1.0600	1.105000	1.03000	1.0700	+1.905%	300,928	-8.411%
2026-02-25	1.0900	1.120000	1.05000	1.0500	-2.778%	474,056	-6.667%
2026-02-24	1.0400	1.120000	1.01000	1.0800	+5.882%	769,725	-9.259%
2026-02-23	1.0300	1.060000	1.00000	1.0200	-0.971%	501,415	-3.922%
2026-02-20	1.1500	1.159800	1.02000	1.0300	-9.649%	1,030,619	-4.854%
2026-02-19	1.1900	1.260000	1.07010	1.1400	-1.724%	1,347,548	-14.035%
2026-02-18	1.4200	1.460000	1.12000	1.1600	-21.088%	2,927,606	-15.517%
2026-02-17	1.5800	1.630000	1.40000	1.4700	-10.909%	2,806,446	-33.333%
2026-02-13	1.2200	1.880000	1.21720	1.6500	+35.246%	24,202,152	-40.606%
2026-02-12	1.2800	1.340000	1.20000	1.2200	-5.426%	3,539,814	-19.672%
2026-02-11	1.2900	1.440000	1.19000	1.2900	+15.179%	15,453,131	-24.031%
2026-02-10	1.4100	1.480000	1.12000	1.1200	+24.444%	162,689,353	-12.500%
2026-02-09	0.9300	0.930000	0.88050	0.9000	-2.185%	102,420	+8.889%
2026-02-06	0.8400	0.929900	0.84000	0.9201	+7.388%	123,558	+6.510%
2026-02-05	0.9100	0.916045	0.81270	0.8568	-7.373%	423,400	+14.379%
2026-02-04	0.9800	0.980000	0.91420	0.9250	-5.477%	318,958	+5.946%
2026-02-03	0.9800	0.999699	0.94020	0.9786	-0.861%	171,983	+0.143%
2026-02-02	1.0000	1.005500	0.97000	0.9871	-2.267%	285,404	-0.719%
2026-01-30	1.0200	1.020000	1.00000	1.0100	-0.980%	240,058	-2.970%
2026-01-29	1.0300	1.030000	1.00000	1.0200	0.000%	189,388	-3.922%
2026-01-28	1.0400	1.047600	1.01000	1.0200	-0.971%	132,955	-3.922%
2026-01-27	1.0300	1.060000	1.01000	1.0300	-0.962%	220,972	-4.854%
2026-01-26	1.0900	1.090000	1.03000	1.0400	-4.587%	187,090	-5.769%
2026-01-23	1.0900	1.090000	1.04500	1.0900	+0.926%	202,786	-10.092%
2026-01-22	1.0600	1.100000	1.05050	1.0800	+3.846%	316,472	-9.259%
2026-01-21	1.0600	1.070000	1.01000	1.0400	-3.704%	383,161	-5.769%
2026-01-20	1.1000	1.220000	1.01000	1.0800	-5.263%	1,355,735	-9.259%
2026-01-16	1.1400	1.150000	1.11000	1.1400	+0.885%	135,802	-14.035%
2026-01-15	1.1400	1.140000	1.09000	1.1300	+0.893%	136,804	-13.274%
2026-01-14	1.1680	1.168000	1.12000	1.1200	-5.085%	241,037	-12.500%
2026-01-13	1.1800	1.180000	1.14000	1.1800	-0.840%	115,990	-16.949%
2026-01-12	1.1800	1.190000	1.12000	1.1900	+2.586%	241,641	-17.647%
2026-01-09	1.2000	1.200000	1.14010	1.1600	-2.521%	139,362	-15.517%
2026-01-08	1.2000	1.210000	1.17000	1.1900	-1.653%	185,196	-17.647%
2026-01-07	1.1300	1.220000	1.12010	1.2100	+5.217%	437,821	-19.008%
2026-01-06	1.2000	1.200000	1.12000	1.1500	-1.709%	457,893	-14.783%
2026-01-05	1.1000	1.200000	1.10000	1.1700	+7.339%	1,565,472	-16.239%
2026-01-02	1.0500	1.100000	1.02000	1.0900	+3.810%	403,272	-10.092%
2025-12-31	1.0200	1.050000	1.02000	1.0500	+2.941%	300,800	-6.667%
2025-12-30	1.0500	1.060000	1.02000	1.0200	-3.774%	344,921	-3.922%
2025-12-29	1.0800	1.080000	1.04000	1.0600	-1.852%	237,184	-7.547%
2025-12-26	1.0700	1.080000	1.03000	1.0800	+2.857%	207,315	-9.259%
2025-12-24	1.0200	1.050000	1.02000	1.0500	+1.942%	100,560	-6.667%
2025-12-23	1.0950	1.100000	1.00000	1.0300	-6.364%	1,190,082	-4.854%
2025-12-22	1.0800	1.180000	1.08000	1.1000	+2.804%	400,862	-10.909%
2025-12-19	1.0900	1.100000	1.04000	1.0700	+0.943%	421,655	-8.411%
2025-12-18	1.0500	1.130000	1.05000	1.0600	-0.935%	323,345	-7.547%
2025-12-17	1.0700	1.130000	1.06000	1.0700	-0.926%	209,975	-8.411%
2025-12-16	1.0700	1.090000	1.04000	1.0800	-0.917%	186,783	-9.259%
2025-12-15	1.1400	1.140000	1.07500	1.0900	-2.679%	120,467	-10.092%
2025-12-12	1.1600	1.170000	1.12000	1.1200	-1.754%	183,873	-12.500%
2025-12-11	1.1700	1.179700	1.14000	1.1400	-2.564%	122,869	-14.035%
2025-12-10	1.1400	1.200000	1.13000	1.1700	+1.739%	222,895	-16.239%
2025-12-09	1.1600	1.170000	1.07000	1.1500	+1.770%	696,651	-14.783%
2025-12-08	1.3100	1.310000	1.12000	1.1300	-13.740%	1,006,861	-13.274%
2025-12-05	1.3700	1.426300	1.31000	1.3100	-2.963%	283,111	-25.191%
2025-12-04	1.2900	1.370000	1.25500	1.3500	+4.651%	378,418	-27.407%
2025-12-03	1.2200	1.320000	1.19000	1.2900	+4.878%	703,176	-24.031%
2025-12-02	1.2400	1.269900	1.21000	1.2300	-1.600%	287,030	-20.325%
2025-12-01	1.2300	1.300000	1.22000	1.2500	-0.794%	143,557	-21.600%
2025-11-28	1.2400	1.290000	1.21500	1.2600	+2.439%	92,077	-22.222%
2025-11-26	1.2100	1.290000	1.20000	1.2300	+2.500%	374,904	-20.325%
2025-11-25	1.1500	1.240000	1.13000	1.2000	+3.448%	364,490	-18.333%
2025-11-24	1.1500	1.245000	1.12500	1.1600	+3.571%	511,940	-15.517%
2025-11-21	1.2100	1.210000	1.08000	1.1200	-5.882%	565,553	-12.500%
2025-11-20	1.2500	1.286700	1.18000	1.1900	-4.800%	466,011	-17.647%
2025-11-19	1.2700	1.315000	1.20000	1.2500	-1.575%	558,832	-21.600%
2025-11-18	1.3000	1.310000	1.20500	1.2700	-3.788%	489,122	-22.835%
2025-11-17	1.3000	1.330000	1.26000	1.3200	+1.538%	333,458	-25.758%
2025-11-14	1.3600	1.400000	1.28000	1.3000	-9.091%	483,550	-24.615%
2025-11-13	1.5800	1.580000	1.36000	1.4300	-9.494%	773,128	-31.469%
2025-11-12	1.6000	1.640000	1.52000	1.5800	-1.863%	626,071	-37.975%
2025-11-11	1.5500	1.640000	1.50000	1.6100	+3.871%	482,161	-39.130%
2025-11-10	1.5300	1.620000	1.52000	1.5500	-0.641%	678,776	-36.774%
2025-11-07	1.5300	1.585000	1.35000	1.5600	+5.405%	2,382,454	-37.179%
2025-11-06	1.5300	1.590000	1.45000	1.4800	-6.329%	972,362	-33.784%
2025-11-05	1.6100	1.689300	1.51000	1.5800	-3.067%	1,473,547	-37.975%
2025-11-04	1.7700	1.800000	1.60000	1.6300	-12.366%	2,322,231	-39.877%
2025-11-03	3.4700	4.189900	1.72010	1.8600	-9.268%	162,063,689	-47.312%
2025-10-31	2.0100	2.060000	1.99000	2.0500	-0.485%	72,809	-52.195%
2025-10-30	2.0800	2.100000	2.00000	2.0600	-0.242%	62,027	-52.427%
2025-10-29	2.1400	2.153000	2.02000	2.0650	-4.398%	46,911	-52.542%
2025-10-28	2.1800	2.180000	2.11850	2.1600	-0.093%	61,947	-54.630%
2025-10-27	2.1300	2.180000	2.08000	2.1620	+1.981%	59,266	-54.672%
2025-10-24	2.1005	2.160000	2.09000	2.1200	-0.935%	27,974	-53.774%
2025-10-23	2.0900	2.160000	2.06000	2.1400	+1.422%	46,885	-54.206%
2025-10-22	2.1100	2.120000	2.06000	2.1100	-0.939%	66,053	-53.555%
2025-10-21	2.1600	2.160000	2.11000	2.1300	-1.389%	22,716	-53.991%
2025-10-20	2.1400	2.170000	2.11000	2.1600	+2.370%	50,176	-54.630%
2025-10-17	2.1200	2.160000	2.09000	2.1100	-0.472%	40,108	-53.555%
2025-10-16	2.2000	2.250000	2.10000	2.1200	-5.357%	81,525	-53.774%
2025-10-15	2.2500	2.250000	2.15910	2.2400	+0.901%	126,792	-56.250%
2025-10-14	2.1300	2.225000	2.07010	2.2200	+1.835%	61,629	-55.856%
2025-10-13	2.2000	2.250000	2.17000	2.1800	-0.999%	70,864	-55.046%
2025-10-10	2.3700	2.402500	2.20000	2.2020	-6.695%	131,767	-55.495%
2025-10-09	2.4500	2.450000	2.33000	2.3600	-2.479%	57,259	-58.475%
2025-10-08	2.3700	2.450000	2.33000	2.4200	+2.979%	106,836	-59.504%
2025-10-07	2.3300	2.350000	2.30000	2.3500	-0.424%	57,739	-58.298%
2025-10-06	2.2600	2.370000	2.26000	2.3600	-1.255%	90,829	-58.475%
2025-10-03	2.4100	2.450000	2.33270	2.3900	0.000%	77,755	-58.996%
2025-10-02	2.4200	2.420000	2.30000	2.3900	-1.240%	118,492	-58.996%
2025-10-01	2.4000	2.480000	2.37780	2.4200	-2.419%	76,847	-59.504%
2025-09-30	2.5600	2.560000	2.32010	2.4800	+5.085%	552,442	-60.484%
2025-09-29	2.2600	2.390000	2.13000	2.3600	+5.830%	658,563	-58.475%
2025-09-26	2.2300	2.259900	2.16120	2.2300	+1.364%	92,026	-56.054%
2025-09-25	2.2300	2.250000	2.16320	2.2000	-1.345%	58,016	-55.455%
2025-09-24	2.1700	2.240000	2.14680	2.2300	+2.765%	41,200	-56.054%
2025-09-23	2.2500	2.260000	2.13000	2.1700	-3.125%	118,188	-54.839%
2025-09-22	2.1800	2.240000	2.12490	2.2400	+8.213%	113,340	-56.250%
2025-09-19	2.0900	2.130000	2.03000	2.0700	-1.896%	104,264	-52.657%
2025-09-18	2.0600	2.130000	2.03000	2.1100	0.000%	101,383	-53.555%
2025-09-17	2.1700	2.170000	2.08270	2.1100	-2.315%	53,041	-53.555%
2025-09-16	2.1900	2.190000	2.11000	2.1600	+1.408%	66,735	-54.630%
2025-09-15	2.1300	2.200000	2.06360	2.1300	-2.294%	108,086	-53.991%
2025-09-12	2.2600	2.320000	2.15000	2.1800	-6.034%	115,927	-55.046%
2025-09-11	2.3600	2.465900	2.30000	2.3200	-6.073%	113,956	-57.759%
2025-09-10	2.5700	2.570000	2.33000	2.4700	+1.230%	236,651	-60.324%
2025-09-09	2.1200	2.460000	2.11000	2.4400	+15.094%	361,703	-59.836%
2025-09-08	2.0900	2.150000	2.01000	2.1200	+3.922%	129,824	-53.774%
2025-09-05	2.0300	2.040000	2.00000	2.0400	-0.971%	30,810	-51.961%
2025-09-04	2.0401	2.079900	1.99000	2.0600	-0.962%	83,869	-52.427%
2025-09-03	2.0500	2.106900	1.99000	2.0800	-1.887%	145,706	-52.885%
2025-09-02	1.9700	2.130000	1.96000	2.1200	+7.614%	445,340	-53.774%
2025-08-29	2.0100	2.010000	1.96170	1.9700	-0.505%	34,591	-50.254%
2025-08-28	2.0600	2.060000	1.98000	1.9800	-2.463%	75,702	-50.505%
2025-08-27	2.0700	2.070000	2.00210	2.0300	-0.490%	94,782	-51.724%
2025-08-26	2.0400	2.049900	2.00000	2.0400	+2.513%	56,695	-51.961%
2025-08-25	2.0300	2.060000	1.99000	1.9900	-4.785%	99,394	-50.754%
2025-08-22	2.1200	2.120000	2.00310	2.0900	+0.966%	120,358	-53.110%
2025-08-21	2.0400	2.090000	1.96000	2.0700	+1.970%	136,551	-52.657%
2025-08-20	2.0400	2.069200	1.91000	2.0300	+0.995%	136,835	-51.724%
2025-08-19	2.1300	2.130000	2.00000	2.0100	-6.512%	283,761	-51.244%
2025-08-18	2.1800	2.200000	2.09000	2.1500	-1.376%	67,553	-54.419%
2025-08-15	2.0500	2.260000	2.05000	2.1800	-0.457%	173,048	-55.046%
2025-08-14	2.2500	2.285000	2.12000	2.1900	0.000%	138,297	-55.251%
2025-08-13	2.1000	2.240000	2.05000	2.1900	+2.336%	169,161	-55.251%
2025-08-12	2.1700	2.180000	2.03000	2.1400	+0.469%	136,855	-54.206%
2025-08-11	2.2200	2.260000	2.09000	2.1300	-5.333%	194,443	-53.991%
2025-08-08	2.2400	2.280000	2.20000	2.2500	0.000%	170,993	-56.444%
2025-08-07	2.2600	2.324300	2.19000	2.2500	-3.433%	161,551	-56.444%
2025-08-06	2.3000	2.360000	2.26010	2.3300	-0.851%	122,819	-57.940%
2025-08-05	2.4700	2.470000	2.31000	2.3500	-0.844%	162,091	-58.298%
2025-08-04	2.3600	2.390000	2.28000	2.3700	+1.717%	125,016	-58.650%
2025-08-01	2.4100	2.410000	2.27000	2.3300	-2.101%	220,977	-57.940%
2025-07-31	2.3900	2.519400	2.32000	2.3800	-2.058%	284,523	-58.824%
2025-07-30	2.4800	2.550000	2.41000	2.4300	-4.331%	226,594	-59.671%
2025-07-29	2.4100	2.700000	2.40000	2.5400	+0.395%	558,337	-61.417%
2025-07-28	2.6100	2.690000	2.46000	2.5300	-7.664%	1,035,154	-61.265%
2025-07-25	3.0200	3.479900	2.51000	2.7400	+9.163%	49,543,019	-64.234%
2025-07-24	2.5500	2.580000	2.48000	2.5100	-1.181%	74,094	-60.956%
2025-07-23	2.5400	2.570000	2.40000	2.5400	+0.794%	97,934	-61.417%
2025-07-22	2.4000	2.540000	2.35000	2.5200	+5.439%	78,263	-61.111%
2025-07-21	2.5000	2.520000	2.35000	2.3900	-2.449%	124,636	-58.996%
2025-07-18	2.4200	2.490000	2.40000	2.4500	+0.823%	117,122	-60.000%
2025-07-17	2.3600	2.430000	2.36000	2.4300	+2.101%	64,221	-59.671%
2025-07-16	2.3900	2.425000	2.34010	2.3800	0.000%	48,223	-58.824%
2025-07-15	2.4100	2.410000	2.33000	2.3800	-1.245%	59,668	-58.824%
2025-07-14	2.3400	2.449500	2.31480	2.4100	+4.329%	64,681	-59.336%
2025-07-11	2.4400	2.440000	2.31000	2.3100	-5.521%	128,884	-57.576%
2025-07-10	2.5100	2.510000	2.40000	2.4450	-1.807%	61,914	-59.918%
2025-07-09	2.4900	2.529300	2.45000	2.4900	-0.400%	75,119	-60.643%
2025-07-08	2.5500	2.619900	2.40000	2.5000	-1.961%	184,565	-60.800%
2025-07-07	2.4400	2.599900	2.34000	2.5500	+6.250%	286,333	-61.569%
2025-07-03	2.4900	2.490000	2.33000	2.4000	-3.226%	84,045	-59.167%
2025-07-02	2.4500	2.480000	2.42000	2.4800	0.000%	137,818	-60.484%
2025-07-01	2.3700	2.530000	2.30320	2.4800	+5.532%	232,450	-60.484%
2025-06-30	2.1600	2.360000	2.16000	2.3500	+8.295%	168,989	-58.298%
2025-06-27	2.2500	2.259500	2.15000	2.1700	-1.810%	97,814	-54.839%
2025-06-26	2.2700	2.290000	2.15000	2.2100	+1.843%	202,881	-55.656%
2025-06-25	2.2700	2.300100	2.11000	2.1700	-1.810%	1,083,063	-54.839%
2025-06-24	2.1900	2.230000	2.18080	2.2100	+1.376%	92,313	-55.656%
2025-06-23	2.2200	2.260000	2.16000	2.1800	-3.753%	121,009	-55.046%
2025-06-20	2.3600	2.360000	2.20000	2.2650	-4.025%	171,614	-56.733%
2025-06-18	2.3700	2.430000	2.30000	2.3600	-1.667%	173,735	-58.475%
2025-06-17	2.4500	2.500000	2.33000	2.4000	-3.226%	78,796	-59.167%
2025-06-16	2.2700	2.497700	2.24000	2.4800	+9.251%	162,810	-60.484%
2025-06-13	2.4100	2.475000	2.20000	2.2700	-8.097%	263,189	-56.828%
2025-06-12	2.5600	2.650000	2.43000	2.4700	-3.137%	240,023	-60.324%
2025-06-11	2.4900	2.679900	2.47000	2.5500	+3.239%	266,108	-61.569%
2025-06-10	2.6700	2.719900	2.36500	2.4700	-11.470%	536,711	-60.324%
2025-06-09	3.1000	3.249700	2.66000	2.7900	-5.743%	1,008,651	-64.875%
2025-06-06	2.5400	3.190000	2.53430	2.9600	+20.325%	2,072,725	-66.892%
2025-06-05	2.3600	2.740000	2.21000	2.4600	+17.143%	6,928,768	-60.163%
2025-06-04	2.0900	2.149700	2.06000	2.1000	+0.478%	179,148	-53.333%
2025-06-03	2.0500	2.100000	2.00000	2.0900	+1.951%	132,391	-53.110%
2025-06-02	1.9600	2.060000	1.96000	2.0500	+2.500%	140,986	-52.195%
2025-05-30	2.0300	2.030000	1.95000	2.0000	-1.961%	136,481	-51.000%
2025-05-29	2.0500	2.080000	1.95000	2.0400	+2.000%	207,079	-51.961%
2025-05-28	1.7700	2.040000	1.74000	2.0000	+16.959%	838,953	-51.000%
2025-05-27	1.7400	1.750000	1.71000	1.7100	-2.286%	86,058	-42.690%
2025-05-23	1.8600	1.860000	1.71000	1.7500	-4.891%	187,353	-44.000%
2025-05-22	1.8000	1.840000	1.72000	1.8400	+2.793%	144,290	-46.739%
2025-05-21	1.8000	1.814800	1.75000	1.7900	-2.186%	190,947	-45.251%
2025-05-20	1.8400	1.860000	1.78000	1.8300	0.000%	78,658	-46.448%
2025-05-19	1.8200	1.836300	1.75000	1.8300	-0.543%	109,625	-46.448%
2025-05-16	1.7600	1.840000	1.71000	1.8400	+3.371%	150,591	-46.739%
2025-05-15	1.8400	1.855000	1.77000	1.7800	-4.301%	194,622	-44.944%
2025-05-14	1.8600	1.900000	1.81000	1.8600	-2.105%	188,268	-47.312%
2025-05-13	1.7500	2.090000	1.75000	1.9000	+4.972%	1,695,676	-48.421%
2025-05-12	1.7600	1.870000	1.74500	1.8100	+2.841%	218,508	-45.856%
2025-05-09	1.7600	1.810000	1.70000	1.7600	-2.222%	338,979	-44.318%
2025-05-08	1.9550	1.955000	1.77500	1.8000	-11.765%	723,190	-45.556%
2025-05-07	1.7790	2.160000	1.76000	2.0400	+18.605%	11,459,725	-51.961%
2025-05-06	1.8600	1.860000	1.68000	1.7200	-8.511%	244,252	-43.023%
2025-05-05	2.0000	2.000000	1.84000	1.8800	-4.082%	145,116	-47.872%
2025-05-02	1.9200	1.980000	1.92000	1.9600	+3.704%	171,045	-50.000%
2025-05-01	2.0100	2.010000	1.89000	1.8900	-1.563%	147,922	-48.148%
2025-04-30	1.9500	2.035200	1.81500	1.9200	-3.030%	205,035	-48.958%
2025-04-29	2.1600	2.180000	1.95000	1.9800	-7.477%	241,152	-50.505%
2025-04-28	2.0300	2.140000	2.01000	2.1400	+4.902%	217,541	-54.206%
2025-04-25	2.2100	2.300000	1.97000	2.0400	-8.520%	444,978	-51.961%
2025-04-24	2.0700	2.500000	2.07000	2.2300	+9.314%	706,127	-56.054%
2025-04-23	2.4700	2.499900	1.99900	2.0400	-18.725%	974,920	-51.961%
2025-04-22	2.7700	2.910000	2.50000	2.5100	-11.307%	757,380	-60.956%
2025-04-21	2.7100	2.850000	2.58010	2.8300	+3.663%	661,478	-65.371%
2025-04-17	2.7100	3.049400	2.70000	2.7300	+1.111%	1,636,813	-64.103%
2025-04-16	2.3500	2.935000	2.35000	2.7000	+11.111%	2,520,662	-63.704%
2025-04-15	2.1800	3.130000	2.18000	2.4300	+10.455%	4,597,882	-59.671%
2025-04-14	1.7500	2.240000	1.75000	2.2000	+26.437%	2,746,812	-55.455%
2025-04-11	1.5800	1.870000	1.55000	1.7400	+5.455%	2,552,234	-43.678%
2025-04-10	1.7200	1.760000	1.45000	1.6500	+7.143%	5,763,892	-40.606%
2025-04-09	2.1400	2.730000	1.33000	1.5400	+52.475%	151,485,901	-36.364%
2025-04-08	1.0700	1.090000	0.96570	1.0100	-1.942%	121,864	-2.970%
2025-04-07	1.1000	1.100000	1.00000	1.0300	-3.738%	81,302	-4.854%
2025-04-04	1.1600	1.160000	1.05000	1.0700	-8.547%	159,981	-8.411%
2025-04-03	1.2100	1.210000	1.15000	1.1700	-3.306%	90,573	-16.239%
2025-04-02	1.2600	1.260000	1.20000	1.2100	-1.626%	87,012	-19.008%
2025-04-01	1.3100	1.310000	1.22000	1.2300	-5.385%	89,069	-20.325%
2025-03-31	1.2900	1.320000	1.26000	1.3000	+0.775%	51,311	-24.615%
2025-03-28	1.3300	1.340000	1.26000	1.2900	-1.527%	77,489	-24.031%
2025-03-27	1.3200	1.330000	1.30000	1.3100	+0.730%	32,035	-25.191%
2025-03-26	1.3000	1.320000	1.28070	1.3005	-0.345%	25,153	-24.644%
2025-03-25	1.3700	1.370000	1.29000	1.3050	+0.385%	100,090	-24.904%
2025-03-24	1.3200	1.320000	1.28000	1.3000	+0.775%	42,068	-24.615%
2025-03-21	1.3400	1.340000	1.28000	1.2900	-3.008%	102,845	-24.031%
2025-03-20	1.3500	1.370000	1.31000	1.3300	-1.481%	51,021	-26.316%
2025-03-19	1.3900	1.393000	1.29000	1.3500	-2.878%	102,236	-27.407%
2025-03-18	1.3700	1.400000	1.32000	1.3900	+2.206%	55,509	-29.496%
2025-03-17	1.3300	1.400000	1.30270	1.3600	+5.426%	72,843	-27.941%
2025-03-14	1.3500	1.360000	1.28000	1.2900	-3.008%	144,254	-24.031%
2025-03-13	1.3600	1.440000	1.32000	1.3300	-1.481%	198,210	-26.316%
2025-03-12	1.3100	1.370000	1.24000	1.3500	+3.846%	131,224	-27.407%
2025-03-11	1.2900	1.330100	1.26000	1.3000	+0.775%	74,053	-24.615%
2025-03-10	1.2900	1.330000	1.27000	1.2900	-0.769%	57,192	-24.031%
2025-03-07	1.3600	1.370000	1.26000	1.3000	-2.985%	95,171	-24.615%
2025-03-06	1.3200	1.400000	1.30000	1.3400	-3.597%	146,910	-26.866%
2025-03-05	1.3600	1.440000	1.30000	1.3900	+5.303%	264,436	-29.496%
2025-03-04	1.3300	1.350000	1.22010	1.3200	0.000%	193,279	-25.758%
2025-03-03	1.4000	1.430000	1.31000	1.3200	-7.042%	140,987	-25.758%
2025-02-28	1.4500	1.450000	1.36000	1.4200	-0.699%	95,937	-30.986%
2025-02-27	1.5000	1.520000	1.43000	1.4300	-4.027%	100,497	-31.469%
2025-02-26	1.4200	1.520000	1.42000	1.4900	+1.361%	110,771	-34.228%
2025-02-25	1.5600	1.610000	1.43000	1.4700	-6.369%	293,457	-33.333%
2025-02-24	1.6600	1.690000	1.56000	1.5700	-5.988%	167,419	-37.580%
2025-02-21	1.7300	1.739800	1.65000	1.6700	-2.907%	82,888	-41.317%
2025-02-20	1.7300	1.750000	1.69000	1.7200	-1.149%	104,928	-43.023%
2025-02-19	1.6500	1.780000	1.64000	1.7400	+2.353%	201,972	-43.678%
2025-02-18	1.7700	1.839900	1.67000	1.7000	-6.077%	305,822	-42.353%
2025-02-14	1.8300	1.880000	1.79000	1.8100	+1.117%	257,846	-45.856%
2025-02-13	1.8000	1.859000	1.76000	1.7900	-2.186%	170,273	-45.251%
2025-02-12	1.9100	1.910000	1.76500	1.8300	+2.809%	172,557	-46.448%
2025-02-11	1.7800	1.840000	1.74500	1.7800	0.000%	219,553	-44.944%
2025-02-10	1.9200	1.920000	1.78000	1.7800	-5.820%	420,329	-44.944%
2025-02-07	2.0600	2.060000	1.88000	1.8900	-6.897%	456,722	-48.148%
2025-02-06	2.0500	2.073800	1.98970	2.0300	+2.010%	197,719	-51.724%
2025-02-05	2.0100	2.050000	1.93000	1.9900	-2.451%	439,606	-50.754%
2025-02-04	2.1100	2.175000	2.02000	2.0400	0.000%	484,512	-51.961%
2025-02-03	2.0000	2.110000	1.92010	2.0400	-0.971%	518,131	-51.961%
2025-01-31	2.2600	2.270000	2.05000	2.0600	-7.207%	834,767	-52.427%
2025-01-30	2.1400	2.350000	2.08500	2.2200	-2.632%	804,486	-55.856%
2025-01-29	2.5500	2.630000	2.22000	2.2800	-10.588%	2,256,830	-57.018%
2025-01-28	2.2400	2.860000	2.00000	2.5500	+26.238%	10,419,493	-61.569%
2025-01-27	2.0600	2.230000	1.93000	2.0200	-8.597%	718,939	-51.485%
2025-01-24	2.2700	2.390000	2.20010	2.2100	-5.556%	539,534	-55.656%

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

PHIO
Phio Pharmaceuticals Corp. Common Stock
stock NASDAQ