Get the Stockscreener App
0.73
2.94%
-0.0221
Phio Pharmaceuticals Corp Stock (PHIO) Price History
The historical daily chart and data for Phio Pharmaceuticals Corp stock (PHIO), show that the latest closing stock price as of May 31, 2024, is $0.73.
- Phio Pharmaceuticals Corp all-time high stock price is $346.50, occurred on April 03, 2019.
- The lowest Phio Pharmaceuticals Corp stock price recorded was $0.50 on January 26, 2024. Since then, Phio Pharmaceuticals Corp's stock price has risen over 46.00% to $0.73 now.
- The 52-week high stock price for PHIO is $3.45, representing a 372.60% increase from the current share price, occurred on June 02, 2023.
- The 52-week low stock price for PHIO is $0.50, indicating a -31.51% decrease from the current share price, occurred on January 26, 2024.
- The closing price of Phio Pharmaceuticals Corp (PHIO) stock in the beginning of 2023 was $13.08. The stock closed the year at $4.464, a loss of over -65.87% for the year.
The table below shows more information about PHIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $0.75 | $0.73 | $0.02 | 29,735.0 | -2.94% |
| May 30, 2024 | $0.78 | $0.73 | $0.05 | 11,870.0 | +0.43% |
| May 29, 2024 | $0.78 | $0.73 | $0.05 | 12,175.0 | -3.49% |
| May 28, 2024 | $0.79 | $0.7001 | $0.0899 | 74,081.0 | +1.44% |
| May 24, 2024 | $0.768 | $0.734 | $0.034 | 15,010.0 | -0.36% |
| May 23, 2024 | $0.7801 | $0.74 | $0.0401 | 26,997.0 | -1.56% |
| May 22, 2024 | $0.79 | $0.75 | $0.04 | 32,595.0 | +2.65% |
| May 21, 2024 | $0.7799 | $0.73 | $0.0499 | 84,491.0 | -3.06% |
| May 20, 2024 | $0.7899 | $0.74 | $0.0499 | 144,960.0 | -0.38% |
| May 17, 2024 | $0.8401 | $0.7504 | $0.0897 | 274,293.0 | +7.44% |
| May 16, 2024 | $0.8216 | $0.7324 | $0.0892 | 89,865.0 | -8.45% |
| May 15, 2024 | $0.80 | $0.734 | $0.066 | 104,083.0 | +9.02% |
| May 14, 2024 | $0.7522 | $0.6825 | $0.0697 | 63,316.0 | +6.01% |
| May 13, 2024 | $0.7009 | $0.6512 | $0.0497 | 85,252.0 | -1.75% |
| May 10, 2024 | $0.78 | $0.6912 | $0.0888 | 53,455.0 | -8.51% |
| May 09, 2024 | $0.8413 | $0.77 | $0.0713 | 69,673.0 | -3.75% |
| May 08, 2024 | $0.86 | $0.77 | $0.09 | 154,308.0 | -4.35% |
| May 07, 2024 | $0.92 | $0.8111 | $0.1089 | 177,398.0 | -4.88% |
| May 06, 2024 | $0.9489 | $0.83 | $0.1189 | 333,370.0 | +7.27% |
| May 03, 2024 | $0.8299 | $0.7762 | $0.0537 | 123,363.0 | +5.67% |
| May 02, 2024 | $0.8299 | $0.7301 | $0.0998 | 382,894.0 | +1.90% |
Phio Pharmaceuticals Corp Stock (PHIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phio Pharmaceuticals Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phio Pharmaceuticals Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phio Pharmaceuticals Corp Stock (PHIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.9489 | $0.6512 | $0.2977 | 2,515,317.0 | +5.04% |
| Apr, 2024 | $1.05 | $0.6048 | $0.4452 | 9,253,902.0 | +2.21% |
| Mar, 2024 | $1.15 | $0.66 | $0.49 | 9,807,833.0 | -37.04% |
| Feb, 2024 | $1.12 | $0.5459 | $0.571 | 6,209,687.0 | +81.82% |
| Jan, 2024 | $0.80 | $0.50 | $0.30 | 4,013,142.0 | -21.84% |
Phio Pharmaceuticals Corp Stock (PHIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.09 | $0.70 | $1.39 | 33,048,818.0 | -30.50% |
| Nov, 2023 | $1.41 | $0.88 | $0.525 | 1,518,601.0 | -11.81% |
| Oct, 2023 | $3.23 | $1.23 | $2.00 | 60,958,718.0 | -17.88% |
| Sep, 2023 | $2.44 | $1.33 | $1.11 | 616,379.0 | -29.11% |
| Aug, 2023 | $2.69 | $2.09 | $0.60 | 318,407.0 | -20.22% |
| Jul, 2023 | $3.08 | $2.58 | $0.50 | 760,317.0 | -6.97% |
| Jun, 2023 | $3.53 | $2.70 | $0.83 | 1,157,391.0 | -18.00% |
| May, 2023 | $6.85 | $3.28 | $3.57 | 29,120,597.0 | +3.55% |
| Apr, 2023 | $12.27 | $3.11 | $9.16 | 6,770,546.0 | -39.86% |
| Mar, 2023 | $6.21 | $5.14 | $1.06 | 213,048.0 | +2.55% |
| Feb, 2023 | $6.99 | $4.83 | $2.16 | 659,966.0 | -11.92% |
| Jan, 2023 | $9.42 | $4.32 | $5.10 | 1,361,449.7 | +39.38% |
Phio Pharmaceuticals Corp Stock (PHIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.70 | $3.90 | $1.80 | 364,054.8 | -11.43% |
| Nov, 2022 | $7.66 | $4.68 | $2.98 | 95,901.1 | -26.96% |
| Oct, 2022 | $7.68 | $6.13 | $1.55 | 120,262.5 | +0.65% |
| Sep, 2022 | $9.12 | $6.60 | $2.52 | 151,218.8 | -18.42% |
| Aug, 2022 | $9.60 | $8.05 | $1.55 | 177,498.4 | -2.07% |
| Jul, 2022 | $9.96 | $7.80 | $2.16 | 190,729.5 | +1.85% |
| Jun, 2022 | $9.96 | $7.67 | $2.29 | 328,279.3 | -3.15% |
| May, 2022 | $10.92 | $7.44 | $3.48 | 936,362.4 | -13.72% |
| Apr, 2022 | $29.04 | $9.96 | $19.08 | 17,298,196.4 | -5.28% |
| Mar, 2022 | $12.24 | $8.40 | $3.84 | 509,709.7 | +9.51% |
| Feb, 2022 | $11.52 | $9.47 | $2.05 | 160,809.1 | -7.40% |
| Jan, 2022 | $14.88 | $9.35 | $5.53 | 2,640,483.3 | -12.53% |
0.79%
3.50%
Cap:
|
Volume (24h):