Get the Stockscreener App
2.5367
6.72%
0.1567
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 November 21, 2024, is $2.5367.
- 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 407.34% to $2.5367 now.
- The 52-week high stock price for PHIO is $18.81, representing a 641.51% increase from the current share price, occurred on December 06, 2023.
- The 52-week low stock price for PHIO is $2.1678, indicating a -14.54% decrease from the current share price, occurred on November 15, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $2.55 | $2.36 | $0.1905 | 31,077.0 | +6.72% |
| Nov 20, 2024 | $2.55 | $2.27 | $0.2799 | 36,853.0 | -6.74% |
| Nov 19, 2024 | $2.66 | $2.23 | $0.43 | 272,806.0 | +12.42% |
| Nov 18, 2024 | $2.30 | $2.18 | $0.1175 | 15,004.0 | +2.71% |
| Nov 15, 2024 | $2.45 | $2.17 | $0.2822 | 49,533.0 | -0.90% |
| Nov 14, 2024 | $2.47 | $2.21 | $0.2615 | 29,131.0 | -5.11% |
| Nov 13, 2024 | $2.64 | $2.34 | $0.2999 | 24,770.0 | -8.20% |
| Nov 12, 2024 | $2.70 | $2.55 | $0.148 | 18,867.0 | -1.92% |
| Nov 11, 2024 | $3.00 | $2.49 | $0.5123 | 127,689.0 | -11.53% |
| Nov 08, 2024 | $3.36 | $2.93 | $0.43 | 44,823.0 | -9.23% |
| Nov 07, 2024 | $3.70 | $3.07 | $0.63 | 111,585.0 | -0.31% |
| Nov 06, 2024 | $3.26 | $3.11 | $0.148 | 24,965.0 | +0.00% |
| Nov 05, 2024 | $3.33 | $3.05 | $0.28 | 24,597.0 | +1.56% |
| Nov 04, 2024 | $3.21 | $3.07 | $0.14 | 5,346.0 | +2.88% |
| Nov 01, 2024 | $3.20 | $2.95 | $0.2535 | 19,460.0 | +4.70% |
| Oct 31, 2024 | $3.22 | $2.91 | $0.31 | 34,061.0 | -5.40% |
| Oct 30, 2024 | $3.35 | $3.06 | $0.29 | 72,797.0 | -4.26% |
| Oct 29, 2024 | $3.30 | $2.91 | $0.39 | 76,133.0 | +9.30% |
| Oct 28, 2024 | $3.09 | $2.89 | $0.201 | 10,355.0 | +3.44% |
| Oct 25, 2024 | $3.04 | $2.71 | $0.3299 | 25,721.0 | -1.69% |
| Oct 24, 2024 | $3.17 | $2.95 | $0.2159 | 28,191.0 | +1.02% |
| Oct 23, 2024 | $3.05 | $2.92 | $0.134 | 25,943.0 | -6.39% |
| Oct 22, 2024 | $3.29 | $3.04 | $0.25 | 25,607.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $3.70 | $2.17 | $1.53 | 836,506.0 | -14.77% |
| Oct, 2024 | $3.88 | $2.42 | $1.46 | 2,396,243.0 | -13.62% |
| Sep, 2024 | $4.00 | $2.50 | $1.50 | 936,677.0 | +26.84% |
| Aug, 2024 | $3.30 | $2.40 | $0.90 | 658,462.0 | -15.00% |
| Jul, 2024 | $6.48 | $3.12 | $3.36 | 1,495,437.7 | -48.61% |
| Jun, 2024 | $7.02 | $5.86 | $1.16 | 86,244.1 | -5.22% |
| May, 2024 | $8.54 | $5.86 | $2.68 | 276,175.8 | +5.04% |
| Apr, 2024 | $9.45 | $5.44 | $4.01 | 1,028,211.3 | +2.21% |
| Mar, 2024 | $10.35 | $5.94 | $4.41 | 1,089,759.2 | -37.04% |
| Feb, 2024 | $10.05 | $4.91 | $5.14 | 689,965.2 | +81.82% |
| Jan, 2024 | $7.20 | $4.50 | $2.70 | 445,904.7 | -21.84% |
Phio Pharmaceuticals Corp Stock (PHIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.81 | $6.30 | $12.51 | 3,672,090.9 | -30.50% |
| Nov, 2023 | $12.64 | $7.92 | $4.72 | 168,733.4 | -11.81% |
| Oct, 2023 | $29.07 | $11.07 | $18.00 | 6,773,190.9 | -17.88% |
| Sep, 2023 | $21.96 | $11.97 | $9.99 | 68,486.6 | -29.11% |
| Aug, 2023 | $24.21 | $18.81 | $5.40 | 35,378.6 | -20.22% |
| Jul, 2023 | $27.72 | $23.22 | $4.50 | 84,479.7 | -6.97% |
| Jun, 2023 | $31.77 | $24.30 | $7.47 | 128,599.0 | -18.00% |
| May, 2023 | $61.65 | $29.52 | $32.13 | 3,235,621.9 | +3.55% |
| Apr, 2023 | $110.4 | $27.99 | $82.44 | 752,282.9 | -39.86% |
| Mar, 2023 | $55.84 | $46.26 | $9.58 | 23,672.0 | +2.55% |
| Feb, 2023 | $62.91 | $43.47 | $19.44 | 73,329.6 | -11.92% |
| Jan, 2023 | $84.77 | $38.89 | $45.88 | 151,272.2 | +39.38% |
Phio Pharmaceuticals Corp Stock (PHIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.30 | $35.10 | $16.20 | 40,450.5 | -11.43% |
| Nov, 2022 | $68.97 | $42.12 | $26.85 | 10,655.7 | -26.96% |
| Oct, 2022 | $69.12 | $55.19 | $13.93 | 13,362.5 | +0.65% |
| Sep, 2022 | $82.08 | $59.39 | $22.69 | 16,802.1 | -18.42% |
| Aug, 2022 | $86.40 | $72.42 | $13.98 | 19,722.0 | -2.07% |
| Jul, 2022 | $89.61 | $70.20 | $19.41 | 21,192.2 | +1.85% |
| Jun, 2022 | $89.64 | $68.99 | $20.65 | 36,475.5 | -3.15% |
| May, 2022 | $98.28 | $66.96 | $31.32 | 104,040.3 | -13.72% |
| Apr, 2022 | $261.4 | $89.64 | $171.7 | 1,922,021.8 | -5.28% |
| Mar, 2022 | $110.2 | $75.60 | $34.56 | 56,634.4 | +9.51% |
| Feb, 2022 | $103.7 | $85.19 | $18.49 | 17,867.7 | -7.40% |
| Jan, 2022 | $133.9 | $84.12 | $49.80 | 293,387.0 | -12.53% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):