Phio Pharmaceuticals Corp. - Price History
Monthly price history for PHIO (Phio Pharmaceuticals Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.82 | $0.82 |
| April 2024 | $0.70 | $0.70 |
| March 2024 | $0.68 | $0.68 |
| February 2024 | $1.08 | $1.08 |
| January 2024 | $0.59 | $0.59 |
| December 2023 | $0.76 | $0.76 |
| November 2023 | $1.09 | $1.09 |
| October 2023 | $1.24 | $1.24 |
| September 2023 | $1.51 | $1.51 |
| August 2023 | $2.13 | $2.13 |
| July 2023 | $2.67 | $2.67 |
| June 2023 | $2.87 | $2.87 |
| May 2023 | $3.50 | $3.50 |
| April 2023 | $3.38 | $3.38 |
| March 2023 | $5.62 | $5.62 |
| February 2023 | $5.48 | $5.48 |
| January 2023 | $6.22 | $6.22 |
| December 2022 | $4.46 | $0.37 |
| November 2022 | $5.04 | $0.42 |
| October 2022 | $6.90 | $0.58 |
| September 2022 | $6.86 | $0.57 |
| August 2022 | $8.40 | $0.70 |
| July 2022 | $8.58 | $0.72 |
| June 2022 | $8.42 | $0.70 |
| May 2022 | $8.70 | $0.72 |
| April 2022 | $10.08 | $0.84 |
| March 2022 | $10.64 | $0.89 |
| February 2022 | $9.72 | $0.81 |
| January 2022 | $10.50 | $0.88 |
| December 2021 | $12 | $1 |
| November 2021 | $16.20 | $1.35 |
| October 2021 | $20.16 | $1.68 |
| September 2021 | $24.36 | $2.03 |
| August 2021 | $24.96 | $2.08 |
| July 2021 | $21.60 | $1.80 |
| June 2021 | $27.12 | $2.26 |
| May 2021 | $26.64 | $2.22 |
| April 2021 | $27.72 | $2.31 |
| March 2021 | $32.16 | $2.68 |
| February 2021 | $34.32 | $2.86 |
| January 2021 | $37.56 | $3.13 |
| December 2020 | $32.28 | $2.69 |
| November 2020 | $28.08 | $2.34 |
| October 2020 | $24.96 | $2.08 |
| September 2020 | $25.68 | $2.14 |
| August 2020 | $27.72 | $2.31 |
| July 2020 | $29.76 | $2.48 |
| June 2020 | $26.28 | $2.19 |
| May 2020 | $36.60 | $3.05 |
| April 2020 | $22.92 | $1.91 |
| March 2020 | $21.24 | $1.77 |
| February 2020 | $35.16 | $2.93 |
| January 2020 | $110.52 | $9.21 |
| December 2019 | $112.86 | $0.17 |
| November 2019 | $94.38 | $0.14 |
| October 2019 | $148.57 | $0.22 |
| September 2019 | $181.57 | $0.28 |
| August 2019 | $213.77 | $0.32 |
| July 2019 | $257.40 | $0.39 |
| June 2019 | $250.80 | $0.38 |
| May 2019 | $283.80 | $0.43 |
| April 2019 | $323.33 | $0.49 |
| March 2019 | $297 | $0.45 |
| February 2019 | $250.67 | $0.38 |
| January 2019 | $240.90 | $0.36 |
| December 2018 | $217.73 | $0.33 |
| November 2018 | $217.80 | $0.33 |
| October 2018 | $287.10 | $0.44 |
| September 2018 | $772.20 | $1.17 |
| August 2018 | $1,023 | $1.55 |
| July 2018 | $976.80 | $1.48 |
| June 2018 | $1,273.80 | $1.93 |
| May 2018 | $1,590.60 | $2.41 |
| April 2018 | $1,663.20 | $2.52 |
| March 2018 | $2,125.20 | $3.22 |
| February 2018 | $1,848 | $2.80 |
| January 2018 | $2,745.60 | $4.16 |
| December 2017 | $3,668.28 | $0.56 |
| November 2017 | $4,128.30 | $0.62 |
| October 2017 | $3,597 | $0.54 |
| September 2017 | $3,168 | $0.48 |
| August 2017 | $3,762 | $0.57 |
| July 2017 | $4,026 | $0.61 |
| June 2017 | $3,868.26 | $0.59 |
| May 2017 | $3,643.86 | $0.55 |
| April 2017 | $4,264.92 | $0.65 |
| March 2017 | $5,346 | $0.81 |
| February 2017 | $4,488 | $0.68 |
| January 2017 | $4,159.98 | $0.63 |
| December 2016 | $4,717.02 | $0.72 |
| November 2016 | $9,965.99 | $1.51 |
| October 2016 | $7,655.99 | $1.16 |
| September 2016 | $12,209.99 | $1.85 |
| August 2016 | $14,995.19 | $2.27 |
| July 2016 | $15,509.99 | $2.35 |
| June 2016 | $15,839.99 | $2.40 |
| May 2016 | $14,585.99 | $2.21 |
| April 2016 | $14,651.99 | $2.22 |
| March 2016 | $17,819.98 | $0.27 |
| February 2016 | $18,466.78 | $0.28 |
| January 2016 | $19,311.59 | $0.29 |
| December 2015 | $25,211.97 | $0.38 |
| November 2015 | $27,983.97 | $0.42 |
| October 2015 | $27,396.57 | $0.42 |
| September 2015 | $24,479.37 | $0.37 |
| August 2015 | $26,465.97 | $0.40 |
| July 2015 | $27,059.97 | $0.41 |
| June 2015 | $32,339.97 | $0.49 |
| May 2015 | $24,023.97 | $0.36 |
| April 2015 | $42,965.97 | $0.65 |
| March 2015 | $47,519.95 | $0.72 |
| February 2015 | $76,559.93 | $1.16 |
| January 2015 | $71,939.93 | $1.09 |
| December 2014 | $105,599.87 | $1.60 |
| November 2014 | $129,359.87 | $1.96 |
| October 2014 | $131,339.87 | $1.99 |
| September 2014 | $131,999.87 | $2 |
| August 2014 | $196,679.80 | $2.98 |
| July 2014 | $164,339.87 | $2.49 |
| June 2014 | $199,319.80 | $3.02 |
| May 2014 | $177,539.87 | $2.69 |
| April 2014 | $214,499.80 | $3.25 |
| March 2014 | $281,819.74 | $4.27 |
| February 2014 | $396,659.67 | $6.01 |
| January 2014 | $306,899.67 | $4.65 |
| December 2013 | $191,399.80 | $2.90 |
| November 2013 | $204,599.80 | $3.10 |
| October 2013 | $201,299.80 | $3.05 |
| September 2013 | $230,999.80 | $3.50 |
| August 2013 | $224,399.80 | $3.40 |
| July 2013 | $275,219.74 | $4.17 |
| June 2013 | $382,139.60 | $0.19 |
| May 2013 | $395,999.60 | $0.20 |
| April 2013 | $415,799.60 | $0.21 |
| March 2013 | $564,299.41 | $0.28 |
| February 2013 | $314,819.60 | $0.16 |
| January 2013 | $154,439.86 | $0.08 |
| December 2012 | $148,499.84 | $0.08 |
| November 2012 | $168,299.84 | $0.08 |
| October 2012 | $188,297.80 | $0.10 |
| September 2012 | $209,879.80 | $0.11 |
| August 2012 | $242,351.80 | $0.12 |
| July 2012 | $237,599.80 | $0.12 |
| June 2012 | $257,399.80 | $0.13 |
| May 2012 | $158,399.84 | $0.08 |
PHIO
Price: $0.82
52 week price:
Earnings Per Share: -5.20 USD
P/E Ratio: -0.08
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 90800
Market Capitalization: 3.1 million