Free Trial

Phio Pharmaceuticals (PHIO) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free PHIO Stock Alerts
$0.80
-0.04 (-4.78%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Phio Pharmaceuticals Stock Price Performance

5 Day
Performance
-2.82%
1 Month
Performance
+15.43%
3 Month
Performance
+31.06%
6 Month
Performance
-30.12%
Year-To-Date
Performance
+4.82%
1 Year
Performance
-80.04%
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 Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.
Register For Free Now!

PHIO Stock Chart for Wednesday, May, 8, 2024

PHIO Chart by TradingView

Phio Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
RSVP: Charles Payne’s Cash Flow Workshop (Ad)

Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.

Register For Free Now!
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
02/29/2024$0.98$1.08
+10.77%		$1.12$0.98706,001 shs$2.64 million
02/28/2024$0.96$0.98
+1.56%		$0.98$0.95505,330 shs$2.38 million
02/27/2024$0.92$0.96
+4.81%		$0.97$0.90392,857 shs$2.34 million
02/26/2024$0.83$0.92
+11.02%		$0.95$0.85904,257 shs$2.24 million
02/23/2024$0.85$0.83
-2.93%		$0.86$0.78322,504 shs$2.01 million
02/22/2024$0.75$0.85
+13.32%		$0.89$0.711.73 million shs$2.08 million
02/21/2024$0.76$0.75
-1.32%		$0.76$0.6795,548 shs$1.83 million
02/20/2024$0.66$0.76
+15.15%		$0.80$0.70637,951 shs$1.85 million
02/19/2024$0.66$0.66$0.68$0.6344,200 shs$1.61 million
02/16/2024$0.65$0.66
+0.77%		$0.68$0.6338,393 shs$1.60 million
02/15/2024$0.68$0.65
-3.85%		$0.68$0.6342,093 shs$1.59 million
02/14/2024$0.67$0.68
+1.05%		$0.68$0.6231,040 shs$1.65 million
02/13/2024$0.69$0.67
-2.90%		$0.68$0.6332,887 shs$1.63 million
02/12/2024$0.59$0.69
+17.08%		$0.70$0.59225,586 shs$1.68 million
02/09/2024$0.61$0.59
-3.18%		$0.63$0.5577,770 shs$1.44 million
02/08/2024$0.60$0.61
+1.47%		$0.63$0.5958,415 shs$1.48 million
02/07/2024$0.61$0.60
-2.04%		$0.62$0.5918,042 shs$1.46 million

Related Companies:
This page (NASDAQ:PHIO) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press