Free Trial

Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History

Phio Pharmaceuticals logo
$2.53 +0.15 (+6.30%)
(As of 11/21/2024 ET)

Phio Pharmaceuticals Stock Price Performance

5 Day
Performance
+14.48%
1 Month
Performance
-18.91%
3 Month
Performance
-17.86%
6 Month
Performance
-63.01%
Year-To-Date
Performance
-63.01%
1 Year
Performance
-70.72%
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 Thursday, November, 21, 2024

Phio Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$2.38$2.53
+6.30%
$2.55$2.3632,704 shs$2.68 million
11/20/2024$2.55$2.38
-6.67%
$2.55$2.2736,803 shs$2.52 million
11/19/2024$2.27$2.55
+12.33%
$2.66$2.24273,226 shs$2.70 million
11/18/2024$2.21$2.27
+2.71%
$2.30$2.1814,998 shs$1.95 million
11/15/2024$2.23$2.22
-0.45%
$2.45$2.1751,020 shs$1.91 million
11/14/2024$2.35$2.23
-5.11%
$2.47$2.2129,130 shs$1.92 million
11/13/2024$2.56$2.35
-8.20%
$2.64$2.3424,770 shs$2.02 million
11/12/2024$2.61$2.56
-1.92%
$2.70$2.5518,867 shs$2.20 million
11/11/2024$2.95$2.61
-11.53%
$3.00$2.49127,694 shs$2.25 million
11/08/2024$3.25$2.95
-9.23%
$3.36$2.9344,846 shs$2.54 million
11/07/2024$3.26$3.25
-0.31%
$3.70$3.07111,592 shs$2.80 million
11/06/2024$3.26$3.26$3.26$3.1124,965 shs$2.80 million
11/05/2024$3.21$3.26
+1.56%
$3.33$3.0524,597 shs$2.81 million
11/04/2024$3.12$3.21
+2.88%
$3.21$3.075,346 shs$2.76 million
11/01/2024$2.98$3.12
+4.70%
$3.20$2.9519,462 shs$2.69 million
10/31/2024$3.15$2.98
-5.40%
$3.22$2.9134,061 shs$1.52 million
10/30/2024$3.29$3.15
-4.26%
$3.35$3.0672,597 shs$1.61 million
10/29/2024$3.01$3.29
+9.30%
$3.30$2.9176,386 shs$1.68 million
10/28/2024$2.91$3.01
+3.44%
$3.09$2.8910,355 shs$1.54 million
10/25/2024$2.96$2.91
-1.69%
$3.04$2.7125,771 shs$1.48 million
10/24/2024$2.93$2.96
+1.02%
$3.17$2.9528,089 shs$2.55 million
10/23/2024$3.13$2.93
-6.39%
$3.05$2.9225,945 shs$2.52 million
10/22/2024$3.12$3.13
+0.32%
$3.29$3.0425,607 shs$2.69 million
10/21/2024$2.91$3.12
+7.22%
$3.25$2.9842,603 shs$1.59 million


This page (NASDAQ:PHIO) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners