Phio Pharmaceuticals (PHIO) Price: 0.808

Phio Pharmaceuticals Corp. (PHIO)

0.808 +0.01 (+1.00%) USD | NASDAQ | Nov 06, 09:58

Price Chart

Historical Price Data

View and export this data back to 2012. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	0.8836	0.90	0.799	0.80	126628.0
Nov 04, 2026	0.8846	0.9091	0.851	0.8699	66609.00
Nov 03, 2026	0.87	0.9197	0.87	0.903	33699.00
Nov 02, 2026	0.8687	0.8999	0.86	0.88	29820.00
Oct 30, 2026	0.86	0.8767	0.85	0.86	66662.00
Oct 29, 2026	0.88	0.9148	0.8626	0.8626	26717.00
Oct 28, 2026	0.8912	0.9168	0.85	0.9168	12500.00
Oct 27, 2026	0.869	0.9199	0.85	0.8912	71002.00
Oct 26, 2026	0.8826	0.8976	0.8502	0.8502	43071.00
Oct 23, 2026	0.859	0.8999	0.851	0.8524	30734.00
Oct 22, 2026	0.895	0.9150	0.87	0.8725	53623.00
Oct 21, 2026	0.908	0.92	0.8634	0.8949	100349.0
Oct 20, 2026	0.859	0.9099	0.859	0.8921	60640.00
Oct 19, 2026	0.87	0.89	0.8506	0.8689	90750.00
Oct 16, 2026	0.9101	0.9425	0.8707	0.8711	91135.00
Oct 15, 2026	0.90	0.9801	0.90	0.9258	135783.0
Oct 14, 2026	0.91	0.9499	0.89	0.9496	132243.0
Oct 13, 2026	0.96	0.96	0.92	0.9345	69601.00
Oct 12, 2026	0.9853	0.9853	0.9104	0.922	46279.00
Oct 09, 2026	0.97	0.9999	0.97	0.9788	43353.00
Oct 08, 2026	0.97	0.9924	0.9695	0.9731	66256.00
Oct 07, 2026	0.9944	1.02	0.9701	0.9995	92957.00
Oct 06, 2026	1.00	1.02	0.971	0.9944	131771.0
Oct 05, 2026	1.00	1.12	0.9803	0.991	205642.0
Oct 02, 2026	1.00	1.02	0.9804	0.9851	54214.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks