Free Trial

Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free PHIO Stock Alerts
$0.73
-0.02 (-2.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Phio Pharmaceuticals Stock Price Performance

5 Day
Performance
-5.93%
1 Month
Performance
-5.89%
3 Month
Performance
-23.82%
6 Month
Performance
-33.64%
Year-To-Date
Performance
-3.95%
1 Year
Performance
-78.08%
Receive PHIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phio Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PHIO Stock Chart for Sunday, June, 2, 2024

PHIO Chart by TradingView

Phio Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.75$0.73
-2.94%		$0.75$0.7329,685 shs$3.35 million
05/30/2024$0.75$0.75
+0.43%		$0.78$0.7311,870 shs$3.45 million
05/29/2024$0.78$0.75
-3.49%		$0.78$0.7312,175 shs$3.44 million
05/28/2024$0.77$0.78
+1.44%		$0.79$0.7074,141 shs$3.56 million
05/27/2024$0.77$0.77$0.77$0.7315,000 shs$3.51 million
05/24/2024$0.77$0.77
-0.36%		$0.77$0.7415,010 shs$3.51 million
05/23/2024$0.78$0.77
-1.56%		$0.78$0.7427,002 shs$3.52 million
05/22/2024$0.76$0.78
+2.65%		$0.79$0.7532,094 shs$3.58 million
05/21/2024$0.78$0.76
-3.06%		$0.78$0.7384,491 shs$3.49 million
05/20/2024$0.79$0.78
-0.38%		$0.79$0.74225,384 shs$3.60 million
05/17/2024$0.73$0.79
+7.44%		$0.84$0.75274,091 shs$3.61 million
05/16/2024$0.80$0.73
-8.45%		$0.82$0.7388,762 shs$3.36 million
05/15/2024$0.73$0.80
+9.02%		$0.80$0.73103,899 shs$3.67 million
05/14/2024$0.69$0.73
+6.66%		$0.75$0.6863,320 shs$3.37 million
05/13/2024$0.70$0.69
-2.34%		$0.70$0.6585,871 shs$3.16 million
05/10/2024$0.77$0.70
-8.51%		$0.78$0.6953,455 shs$3.24 million
05/09/2024$0.80$0.77
-3.34%		$0.84$0.7772,874 shs$3.54 million
05/08/2024$0.84$0.80
-4.76%		$0.86$0.77160,428 shs$3.66 million
05/07/2024$0.88$0.84
-4.88%		$0.92$0.81177,148 shs$3.84 million
05/06/2024$0.82$0.88
+7.27%		$0.95$0.83333,380 shs$4.04 million
05/03/2024$0.78$0.82
+5.67%		$0.83$0.78125,460 shs$3.76 million
05/02/2024$0.76$0.78
+2.27%		$0.83$0.73382,994 shs$3.56 million
05/01/2024$0.70$0.76
+8.82%		$0.77$0.68143,623 shs$3.48 million
04/30/2024$0.68$0.70
+3.26%		$0.70$0.6880,794 shs$3.20 million
04/29/2024$0.68$0.68
-1.03%		$0.69$0.6716,398 shs$3.10 million
04/26/2024$0.71$0.68
-3.40%		$0.70$0.66106,030 shs$3.13 million
04/25/2024$0.67$0.71
+5.22%		$0.73$0.66218,621 shs$3.24 million
04/24/2024$0.70$0.67
-4.25%		$0.72$0.6591,423 shs$3.08 million
04/23/2024$0.83$0.70
-15.56%		$0.83$0.66649,702 shs$3.22 million
04/22/2024$0.64$0.83
+29.69%		$1.05$0.617.17 million shs$3.81 million
04/19/2024$0.64$0.64
+0.77%		$0.65$0.6128,516 shs$2.94 million
04/18/2024$0.64$0.64
-1.01%		$0.64$0.6061,688 shs$2.92 million
04/17/2024$0.65$0.64
-1.94%		$0.65$0.6339,722 shs$2.94 million
04/16/2024$0.65$0.65
+0.49%		$0.66$0.6419,657 shs$3.00 million
04/15/2024$0.67$0.65
-3.40%		$0.67$0.6549,451 shs$2.99 million
04/12/2024$0.70$0.67
-3.66%		$0.70$0.6652,430 shs$1.64 million
04/11/2024$0.68$0.70
+2.57%		$0.72$0.6754,912 shs$1.71 million
04/10/2024$0.68$0.68
+0.29%		$0.70$0.6524,598 shs$1.66 million
04/09/2024$0.69$0.68
-1.46%		$0.70$0.6648,797 shs$1.66 million
04/08/2024$0.69$0.69
+0.16%		$0.70$0.6746,454 shs$1.68 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
04/05/2024$0.69$0.69
-0.61%		$0.72$0.6896,740 shs$1.68 million
04/04/2024$0.70$0.69
-0.96%		$0.72$0.6787,615 shs$1.69 million
04/03/2024$0.67$0.70
+4.46%		$0.72$0.6572,883 shs$1.71 million
04/02/2024$0.67$0.67
+0.60%		$0.70$0.63121,372 shs$1.64 million
04/01/2024$0.68$0.67
-2.06%		$0.70$0.6664,359 shs$1.63 million
03/29/2024$0.68$0.68$0.73$0.66128,814 shs$1.66 million
03/28/2024$0.73$0.68
-6.35%		$0.73$0.66128,707 shs$1.66 million
03/27/2024$0.73$0.73
-0.53%		$0.76$0.7153,440 shs$1.77 million
03/26/2024$0.76$0.73
-3.95%		$0.77$0.7356,809 shs$1.78 million
03/25/2024$0.72$0.76
+4.84%		$0.76$0.7187,407 shs$1.85 million
03/22/2024$0.84$0.72
-13.70%		$0.81$0.70438,821 shs$1.77 million
03/21/2024$1.07$0.84
-21.50%		$1.02$0.811.06 million shs$2.05 million
03/20/2024$0.98$1.07
+8.86%		$1.10$0.98356,597 shs$2.61 million
03/19/2024$0.98$0.98
+0.29%		$1.11$0.97328,013 shs$2.40 million
03/18/2024$0.95$0.98
+3.28%		$1.02$0.96167,262 shs$2.39 million
03/15/2024$0.94$0.95
+0.81%		$0.97$0.85209,204 shs$2.32 million
03/14/2024$1.02$0.94
-7.71%		$1.04$0.92208,428 shs$2.30 million
03/13/2024$0.98$1.02
+4.08%		$1.04$0.98487,669 shs$2.49 million
03/12/2024$1.02$0.98
-3.92%		$1.10$0.96504,410 shs$2.39 million
03/11/2024$0.93$1.02
+9.91%		$1.06$0.91500,701 shs$2.49 million
03/08/2024$0.88$0.93
+5.22%		$0.95$0.88208,609 shs$2.26 million
03/07/2024$0.92$0.88
-3.82%		$0.95$0.85335,566 shs$2.16 million
03/06/2024$0.86$0.92
+6.63%		$1.15$0.852.59 million shs$2.24 million
03/05/2024$0.89$0.86
-3.39%		$0.91$0.80790,581 shs$2.10 million
03/04/2024$0.96$0.89
-7.10%		$0.95$0.76888,263 shs$2.17 million
03/01/2024$1.08$0.96
-11.28%		$1.08$0.90421,307 shs$2.34 million

Related Companies:
This page (NASDAQ:PHIO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade