2.14
price up icon4.90%   0.10
pre-market  Pre-market:  2.13   -0.01   -0.47%
loading

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 April 28, 2025, is $2.14.
  • 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 328.00% to $2.14 now.
  • The 52-week high stock price for PHIO is $9.79, representing a 357.48% increase from the current share price, occurred on January 13, 2025.
  • The 52-week low stock price for PHIO is $0.9657, indicating a -54.87% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Phio Pharmaceuticals Corp (PHIO) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 28, 2025 $2.14 $2.01 $0.13 213,755.0 +4.90%
Apr 25, 2025 $2.30 $1.97 $0.33 444,231.0 -8.52%
Apr 24, 2025 $2.50 $2.07 $0.43 703,904.0 +9.31%
Apr 23, 2025 $2.50 $2.00 $0.5009 961,784.0 -18.73%
Apr 22, 2025 $2.91 $2.50 $0.41 742,166.0 -11.31%
Apr 21, 2025 $2.85 $2.58 $0.2699 654,083.0 +3.66%
Apr 17, 2025 $3.05 $2.70 $0.3494 1,617,683.0 +1.11%
Apr 16, 2025 $2.94 $2.35 $0.585 2,489,565.0 +11.11%
Apr 15, 2025 $3.13 $2.18 $0.95 4,539,677.0 +10.45%
Apr 14, 2025 $2.24 $1.75 $0.49 2,722,523.0 +26.44%
Apr 11, 2025 $1.87 $1.55 $0.32 2,526,637.0 +5.45%
Apr 10, 2025 $1.76 $1.45 $0.31 5,689,551.0 +7.14%
Apr 09, 2025 $2.73 $1.33 $1.40 150,892,444.0 +52.48%
Apr 08, 2025 $1.09 $0.9657 $0.1243 120,804.0 -1.94%
Apr 07, 2025 $1.10 $1.00 $0.10 81,000.0 -3.74%
Apr 04, 2025 $1.16 $1.05 $0.11 155,847.0 -8.55%
Apr 03, 2025 $1.21 $1.15 $0.06 90,034.0 -3.31%
Apr 02, 2025 $1.26 $1.20 $0.06 77,758.0 -1.63%
Apr 01, 2025 $1.31 $1.22 $0.09 88,572.0 -5.38%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $3.13 $0.9657 $2.16 175,025,773.0 +64.62%
Mar, 2025 $1.44 $1.24 $0.20 1,953,508.0 -8.45%
Feb, 2025 $2.17 $1.36 $0.815 4,702,320.0 -31.07%
Jan, 2025 $9.79 $1.61 $8.18 368,278,123.0 +14.44%

Phio Pharmaceuticals Corp Stock (PHIO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.11 $1.53 $1.58 19,108,200.0 -30.15%
Nov, 2024 $3.70 $2.17 $1.53 978,577.0 -8.72%
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%
$20.63
price up icon 0.19%
$69.86
price up icon 0.24%
$32.54
price up icon 1.06%
$24.11
price up icon 2.75%
$104.00
price up icon 1.94%
biotechnology ONC
$249.46
price up icon 1.86%
Cap:     |  Volume (24h):