Want to see PHIO full AI Analyst Report?
Phio Pharmaceuticals (PHIO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.23% | 66,660 | 0.52 |
| Oct 29, 2026 | 0.88 | 0.91 | 0.86 | 0.86 | 0.86 | -5.90% | 25,517 | 0.20 |
| Oct 28, 2026 | 0.89 | 0.92 | 0.85 | 0.92 | 0.92 | +2.81% | 12,499 | 0.10 |
| Oct 27, 2026 | 0.87 | 0.92 | 0.85 | 0.89 | 0.89 | +4.82% | 68,029 | 0.52 |
| Oct 26, 2026 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -0.23% | 42,114 | 0.32 |
| Oct 23, 2026 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -2.29% | 30,734 | 0.23 |
| Oct 22, 2026 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -2.46% | 53,621 | 0.40 |
| Oct 21, 2026 | 0.91 | 0.92 | 0.86 | 0.89 | 0.89 | +0.22% | 100,348 | 0.76 |
| Oct 20, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | +2.76% | 60,639 | 0.46 |
| Oct 19, 2026 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -0.34% | 90,746 | 0.67 |
| Oct 16, 2026 | 0.91 | 0.94 | 0.87 | 0.87 | 0.87 | -5.84% | 91,130 | 0.65 |
| Oct 15, 2026 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | -2.53% | 135,783 | 0.92 |
| Oct 14, 2026 | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | +1.61% | 132,243 | 0.84 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | +1.30% | 69,601 | 0.40 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -5.73% | 46,279 | 0.08 |
| Oct 09, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | +0.51% | 43,353 | 0.07 |
| Oct 08, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -2.60% | 66,256 | 0.11 |
| Oct 07, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | +0.50% | 92,956 | 0.16 |
| Oct 06, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | +0.30% | 131,771 | 0.22 |
| Oct 05, 2026 | 1.00 | 1.12 | 0.98 | 0.99 | 0.99 | +0.61% | 202,087 | 0.34 |
| Oct 02, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.50% | 54,214 | 0.09 |
| Oct 01, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 49,907 | 0.08 |
| Sep 30, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | +0.00% | 103,992 | 0.18 |
| Sep 29, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | +1.98% | 82,153 | 0.14 |
| Sep 28, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | +0.00% | 112,280 | 0.19 |
| Sep 25, 2026 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 238,791 | 0.40 |
| Sep 24, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | +0.00% | 64,946 | 0.11 |
| Sep 23, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | +2.00% | 75,153 | 0.13 |
| Sep 22, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 206,297 | 0.34 |
| Sep 21, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 80,771 | 0.13 |
| Sep 18, 2026 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | +0.98% | 156,865 | 0.26 |
| Sep 17, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | +2.10% | 79,376 | 0.13 |
| Sep 16, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -2.06% | 62,753 | 0.10 |
| Sep 15, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 114,805 | 0.19 |
| Sep 14, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | +0.00% | 67,204 | 0.11 |
| Sep 11, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | +1.98% | 95,587 | 0.16 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 93,870 | 0.15 |
| Sep 09, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | +0.00% | 138,267 | 0.22 |
| Sep 08, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 320,421 | 0.52 |
| Sep 07, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 87,606 | 0.14 |
| Sep 03, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 126,601 | 0.20 |
| Sep 02, 2026 | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | +2.73% | 241,213 | 0.39 |
| Sep 01, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | +0.92% | 279,684 | 0.46 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 250,256 | 0.41 |
| Aug 28, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | +0.89% | 88,290 | 0.14 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.10 | 1.12 | 1.12 | -6.67% | 243,505 | 0.40 |
| Aug 26, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | +0.84% | 115,833 | 0.19 |
| Aug 25, 2026 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | +1.71% | 270,073 | 0.44 |
| Aug 24, 2026 | 1.19 | 1.21 | 1.13 | 1.17 | 1.17 | -0.85% | 228,253 | 0.37 |
