PHIO Quote, Trading Chart, Phio Pharmaceuticals Corp.

home / stock / phio / phio quote

Stock Information
Company Name: Phio Pharmaceuticals Corp.
Stock Symbol: PHIO
Market: NASDAQ
Website: phiopharma.com
Menu
Get PHIO Alerts

News, Short Squeeze, Breakout and More Instantly...
PHIO Quote
Last:$1.22
Change Percent:-1.21%
Open:$1.28
Previous Close:$1.235
High:$1.2999
Low:$1.22
Volume:370,069
Last Trade Date Time:03/30/2026 12:45:44 pm
Quotes are delayed by 15 to 20 minutes.
PHIO Chart
Last Twenty Trading Days
Date:2026-03-30
Open:$1.28
Close:$1.235
High:$1.2999
Low:$1.22
Volume:370,069
Date:2026-03-27
Open:$1.28
Close:$1.315
High:$1.3149
Low:$1.23
Volume:192,676
Date:2026-03-26
Open:$1.27
Close:$1.26
High:$1.35
Low:$1.27
Volume:263,730
Date:2026-03-25
Open:$1.23
Close:$1.25
High:$1.28
Low:$1.23
Volume:107,371
Date:2026-03-24
Open:$1.24
Close:$1.26
High:$1.2669
Low:$1.2299
Volume:149,185
Date:2026-03-23
Open:$1.22
Close:$1.205
High:$1.31
Low:$1.205
Volume:510,409
Date:2026-03-20
Open:$1.18
Close:$1.21
High:$1.21
Low:$1.18
Volume:78,499
Date:2026-03-19
Open:$1.17
Close:$1.22
High:$1.22
Low:$1.13
Volume:182,445
Date:2026-03-18
Open:$1.26
Close:$1.25
High:$1.26
Low:$1.21
Volume:97,238
Date:2026-03-17
Open:$1.26
Close:$1.265
High:$1.27
Low:$1.215
Volume:206,102
Date:2026-03-16
Open:$1.21
Close:$1.205
High:$1.29
Low:$1.19
Volume:321,283
Date:2026-03-13
Open:$1.26
Close:$1.27
High:$1.29
Low:$1.1912
Volume:263,045
Date:2026-03-12
Open:$1.26
Close:$1.205
High:$1.29
Low:$1.23
Volume:269,965
Date:2026-03-11
Open:$1.23
Close:$1.225
High:$1.235
Low:$1.19
Volume:121,756
Date:2026-03-10
Open:$1.22
Close:$1.1626
High:$1.24
Low:$1.18
Volume:169,286
Date:2026-03-09
Open:$1.15
Close:$1.165
High:$1.2
Low:$1.142
Volume:152,757
Date:2026-03-06
Open:$1.17
Close:$1.19
High:$1.23
Low:$1.16
Volume:188,280
Date:2026-03-05
Open:$1.16
Close:$1.085
High:$1.215
Low:$1.15
Volume:528,468
Date:2026-03-04
Open:$1.05
Close:$1.0339
High:$1.11
Low:$1.04
Volume:615,102
Date:2026-03-03
Open:$1
Close:$1.035
High:$1.035
Low:$0.978
Volume:290,276