PHIO - Phio Pharmaceuticals Corp.
1.16
-0.010 -0.862%
Share volume: 328,399
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$1.17
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.17 | $1.17 | $1.23 | $1.23 | $1.15 | $1.15 | $1.16 | $1.16 | 328,399 | $326,625.00 |
| 03-05-2026 | $1.16 | $1.16 | $1.22 | $1.22 | $1.15 | $1.15 | $1.17 | $1.17 | 659,959 | $659,959.00 |
| 03-04-2026 | $1.05 | $1.05 | $1.15 | $1.15 | $1.04 | $1.04 | $1.15 | $1.15 | 861,325 | $861,325.00 |
| 03-03-2026 | $1.00 | $1.00 | $1.05 | $1.05 | $0.98 | $0.98 | $1.01 | $1.01 | 462,096 | $462,096.00 |
| 03-02-2026 | $1.07 | $1.07 | $1.08 | $1.08 | $1.01 | $1.01 | $1.02 | $1.02 | 638,323 | $638,323.00 |
| 02-27-2026 | $1.06 | $1.06 | $1.16 | $1.16 | $1.06 | $1.06 | $1.14 | $1.14 | 550,346 | $550,346.00 |
| 02-26-2026 | $1.06 | $1.06 | $1.11 | $1.11 | $1.03 | $1.03 | $1.07 | $1.07 | 300,928 | $300,928.00 |
| 02-25-2026 | $1.09 | $1.09 | $1.12 | $1.12 | $1.05 | $1.05 | $1.05 | $1.05 | 474,055 | $474,055.00 |
| 02-24-2026 | $1.04 | $1.04 | $1.12 | $1.12 | $1.01 | $1.01 | $1.08 | $1.08 | 769,724 | $769,724.00 |
| 02-23-2026 | $1.03 | $1.03 | $1.06 | $1.06 | $1.00 | $1.00 | $1.02 | $1.02 | 501,415 | $501,415.00 |