Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	2.200	2.250	2.100	2.120	81,505	-0.12(-5.36%)
Oct 15, 2025	2.250	2.250	2.159	2.240	126,770	+0.02(+0.90%)
Oct 14, 2025	2.130	2.225	2.070	2.220	61,549	+0.04(+1.83%)
Oct 13, 2025	2.200	2.250	2.170	2.180	69,037	-0.02(-1.00%)
Oct 10, 2025	2.370	2.402	2.200	2.202	131,767	-0.16(-6.69%)
Oct 09, 2025	2.450	2.450	2.330	2.360	57,244	-0.06(-2.48%)
Oct 08, 2025	2.370	2.450	2.330	2.420	106,836	+0.07(+2.98%)
Oct 07, 2025	2.330	2.350	2.300	2.350	56,320	-0.01(-0.42%)
Oct 06, 2025	2.260	2.370	2.260	2.360	90,827	-0.03(-1.26%)
Oct 03, 2025	2.410	2.450	2.333	2.390	77,755	+0.00(+0.00%)
Oct 02, 2025	2.420	2.420	2.300	2.390	118,491	-0.03(-1.24%)
Oct 01, 2025	2.400	2.480	2.378	2.420	75,624	-0.06(-2.42%)
Sep 30, 2025	2.560	2.560	2.320	2.480	549,665	+0.12(+5.08%)
Sep 29, 2025	2.260	2.390	2.130	2.360	622,001	+0.13(+5.83%)
Sep 26, 2025	2.230	2.260	2.161	2.230	92,026	+0.03(+1.36%)
Sep 25, 2025	2.230	2.250	2.163	2.200	58,016	-0.03(-1.35%)
Sep 24, 2025	2.170	2.240	2.147	2.230	41,199	+0.06(+2.76%)
Sep 23, 2025	2.250	2.260	2.130	2.170	118,106	-0.07(-3.13%)
Sep 22, 2025	2.180	2.240	2.125	2.240	112,840	+0.17(+8.21%)
Sep 19, 2025	2.090	2.130	2.030	2.070	104,264	-0.04(-1.90%)
Sep 18, 2025	2.060	2.130	2.030	2.110	101,383	+0.00(+0.00%)
Sep 17, 2025	2.170	2.170	2.083	2.110	53,012	-0.05(-2.31%)
Sep 16, 2025	2.190	2.190	2.110	2.160	66,735	+0.03(+1.41%)
Sep 15, 2025	2.130	2.200	2.064	2.130	107,986	-0.05(-2.29%)
Sep 12, 2025	2.260	2.320	2.150	2.180	115,927	-0.14(-6.03%)
Sep 11, 2025	2.360	2.466	2.300	2.320	113,917	-0.15(-6.07%)
Sep 10, 2025	2.570	2.570	2.330	2.470	235,228	+0.03(+1.23%)
Sep 09, 2025	2.120	2.460	2.110	2.440	357,861	+0.32(+15.09%)
Sep 08, 2025	2.090	2.150	2.010	2.120	129,475	+0.08(+3.92%)
Sep 05, 2025	2.030	2.040	2.000	2.040	30,810	-0.02(-0.97%)
Sep 04, 2025	2.040	2.080	1.990	2.060	83,869	-0.02(-0.96%)
Sep 03, 2025	2.050	2.107	1.990	2.080	145,704	-0.04(-1.89%)
Sep 02, 2025	1.970	2.130	1.960	2.120	442,561	+0.15(+7.61%)
Aug 29, 2025	2.010	2.010	1.962	1.970	34,591	-0.01(-0.51%)
Aug 28, 2025	2.060	2.060	1.980	1.980	75,498	-0.05(-2.46%)
Aug 27, 2025	2.070	2.070	2.002	2.030	94,687	-0.01(-0.49%)
Aug 26, 2025	2.040	2.050	2.000	2.040	56,695	+0.05(+2.51%)
Aug 25, 2025	2.030	2.060	1.990	1.990	99,394	-0.10(-4.78%)
Aug 22, 2025	2.120	2.120	2.003	2.090	120,358	+0.02(+0.97%)
Aug 21, 2025	2.040	2.090	1.960	2.070	136,451	+0.04(+1.97%)
Aug 20, 2025	2.040	2.069	1.910	2.030	136,807	+0.02(+1.00%)
Aug 19, 2025	2.130	2.130	2.000	2.010	283,750	-0.14(-6.51%)
Aug 18, 2025	2.180	2.200	2.090	2.150	67,551	-0.03(-1.38%)
Aug 15, 2025	2.050	2.260	2.050	2.180	173,048	-0.01(-0.46%)
Aug 14, 2025	2.250	2.285	2.120	2.190	137,897	+0.00(+0.00%)
Aug 13, 2025	2.100	2.240	2.050	2.190	169,161	+0.05(+2.34%)
Aug 12, 2025	2.170	2.180	2.030	2.140	136,622	+0.01(+0.47%)
Aug 11, 2025	2.220	2.260	2.090	2.130	193,883	-0.12(-5.33%)
Aug 08, 2025	2.240	2.280	2.200	2.250	170,993	+0.00(+0.00%)
Aug 07, 2025	2.260	2.324	2.190	2.250	161,351	-0.08(-3.43%)
Aug 06, 2025	2.300	2.360	2.260	2.330	122,662	-0.02(-0.85%)
Aug 05, 2025	2.470	2.470	2.310	2.350	162,086	-0.02(-0.84%)
Aug 04, 2025	2.360	2.390	2.280	2.370	124,013	+0.04(+1.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Phio Pharmaceuticals Corp. - Common Stock (NQ:PHIO)

Historical Prices

Starting at $3.75/week.

Subscribe Today