Free Trial

Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History

Phio Pharmaceuticals logo
$1.28 -0.01 (-0.78%)
As of 10:20 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Phio Pharmaceuticals Stock Price Performance

5 Day
Performance
-0.77%
1 Month
Performance
-9.15%
3 Month
Performance
-28.33%
6 Month
Performance
-63.35%
Year-To-Date
Performance
-28.33%
1 Year
Performance
-78.92%
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.

PHIO Stock Chart for Monday, March, 31, 2025

Remove Ads

Phio Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$1.31$1.29
-1.53%
$1.34$1.2676,469 shs$8.89 million
03/27/2025$1.30$1.31
+0.77%
$1.33$1.3032,035 shs$9.02 million
03/26/2025$1.31$1.30
-0.38%
$1.32$1.2825,118 shs$8.95 million
03/25/2025$1.30$1.31
+0.38%
$1.37$1.2999,804 shs$8.99 million
03/24/2025$1.29$1.30
+0.78%
$1.32$1.2841,073 shs$8.95 million
03/21/2025$1.33$1.29
-3.01%
$1.34$1.28102,488 shs$8.89 million
03/20/2025$1.35$1.33
-1.48%
$1.37$1.3150,997 shs$9.16 million
03/19/2025$1.39$1.35
-2.88%
$1.39$1.29102,100 shs$9.30 million
03/18/2025$1.36$1.39
+2.21%
$1.40$1.3252,603 shs$9.57 million
03/17/2025$1.29$1.36
+5.43%
$1.40$1.3072,723 shs$9.37 million
03/14/2025$1.33$1.29
-3.01%
$1.36$1.28144,238 shs$8.89 million
03/13/2025$1.35$1.33
-1.48%
$1.44$1.32196,455 shs$9.16 million
03/12/2025$1.30$1.35
+3.85%
$1.37$1.24127,195 shs$9.30 million
03/11/2025$1.29$1.30
+0.78%
$1.33$1.2673,948 shs$8.95 million
03/10/2025$1.30$1.29
-0.77%
$1.33$1.2757,011 shs$8.89 million
03/07/2025$1.34$1.30
-2.99%
$1.37$1.2690,119 shs$8.95 million
03/06/2025$1.39$1.34
-3.60%
$1.40$1.30146,808 shs$9.23 million
03/05/2025$1.32$1.39
+5.30%
$1.44$1.30253,808 shs$9.57 million
03/04/2025$1.32$1.32$1.35$1.22193,278 shs$9.09 million
03/03/2025$1.42$1.32
-7.04%
$1.43$1.31140,963 shs$9.09 million
02/28/2025$1.43$1.42
-0.70%
$1.45$1.3694,555 shs$9.78 million

This page (NASDAQ:PHIO) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners