PHIO - Phio Pharmaceuticals Corp.
1.19
-0.040 -3.361%
Share volume: 230,505
Last Updated: 04-24-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$1.23
-0.04
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.24 | $1.24 | $1.24 | $1.24 | $1.18 | $1.18 | $1.19 | $1.19 | 230,505 | $229,935.00 |
| 04-23-2026 | $1.26 | $1.26 | $1.26 | $1.26 | $1.22 | $1.22 | $1.23 | $1.23 | 187,709 | $187,709.00 |
| 04-22-2026 | $1.24 | $1.24 | $1.27 | $1.27 | $1.24 | $1.24 | $1.25 | $1.25 | 81,322 | $81,322.00 |
| 04-21-2026 | $1.26 | $1.26 | $1.27 | $1.27 | $1.24 | $1.24 | $1.25 | $1.25 | 93,631 | $93,631.00 |
| 04-20-2026 | $1.30 | $1.30 | $1.30 | $1.30 | $1.25 | $1.25 | $1.27 | $1.27 | 91,214 | $91,214.00 |
| 04-17-2026 | $1.29 | $1.29 | $1.31 | $1.31 | $1.28 | $1.28 | $1.29 | $1.29 | 103,718 | $103,718.00 |
| 04-16-2026 | $1.33 | $1.33 | $1.34 | $1.34 | $1.27 | $1.27 | $1.27 | $1.27 | 146,598 | $146,598.00 |
| 04-15-2026 | $1.27 | $1.27 | $1.34 | $1.34 | $1.25 | $1.25 | $1.32 | $1.32 | 137,078 | $137,078.00 |
| 04-14-2026 | $1.22 | $1.22 | $1.30 | $1.30 | $1.22 | $1.22 | $1.29 | $1.29 | 240,184 | $240,184.00 |
| 04-13-2026 | $1.21 | $1.21 | $1.27 | $1.27 | $1.20 | $1.20 | $1.24 | $1.24 | 161,876 | $161,876.00 |