Phio Pharmaceuticals Corp. ( PHIO) - Price History
Monthly price history for PHIO (Phio Pharmaceuticals Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1.06 | $1.06 |
| May 2026 | $1.11 | $1.11 |
| April 2026 | $1.22 | $1.22 |
| March 2026 | $1.22 | $1.22 |
| February 2026 | $1.14 | $1.14 |
| January 2026 | $1.01 | $1.01 |
| December 2025 | $1.05 | $1.05 |
| November 2025 | $1.26 | $1.26 |
| October 2025 | $2.05 | $2.05 |
| September 2025 | $2.48 | $2.48 |
| August 2025 | $1.97 | $1.97 |
| July 2025 | $2.38 | $2.38 |
| June 2025 | $2.35 | $2.35 |
| May 2025 | $2 | $2 |
| April 2025 | $1.92 | $1.92 |
| March 2025 | $1.30 | $1.30 |
| February 2025 | $1.42 | $1.42 |
| January 2025 | $2.06 | $2.06 |
| December 2024 | $1.80 | $1.80 |
| November 2024 | $2.72 | $2.72 |
| October 2024 | $2.98 | $2.98 |
| September 2024 | $3.45 | $3.45 |
| August 2024 | $2.72 | $2.72 |
| July 2024 | $3.20 | $3.20 |
| June 2024 | $6.23 | $0.69 |
| May 2024 | $6.57 | $0.73 |
| April 2024 | $6.26 | $0.70 |
| March 2024 | $6.12 | $0.68 |
| February 2024 | $9.72 | $1.08 |
| January 2024 | $5.35 | $0.59 |
| December 2023 | $6.84 | $0.76 |
| November 2023 | $9.85 | $1.09 |
| October 2023 | $11.16 | $1.24 |
| September 2023 | $13.59 | $1.51 |
| August 2023 | $19.17 | $2.13 |
| July 2023 | $24.03 | $2.67 |
| June 2023 | $25.83 | $2.87 |
| May 2023 | $31.50 | $3.50 |
| April 2023 | $30.42 | $3.38 |
| March 2023 | $50.58 | $5.62 |
| February 2023 | $49.32 | $5.48 |
| January 2023 | $56 | $6.22 |
| December 2022 | $40.18 | $0.37 |
| November 2022 | $45.36 | $0.42 |
| October 2022 | $62.10 | $0.58 |
| September 2022 | $61.67 | $0.57 |
| August 2022 | $75.60 | $0.70 |
| July 2022 | $77.22 | $0.72 |
| June 2022 | $75.82 | $0.70 |
| May 2022 | $78.30 | $0.72 |
| April 2022 | $90.72 | $0.84 |
| March 2022 | $95.80 | $0.89 |
| February 2022 | $87.48 | $0.81 |
| January 2022 | $94.50 | $0.88 |
| December 2021 | $108 | $1 |
| November 2021 | $145.80 | $1.35 |
| October 2021 | $181.44 | $1.68 |
| September 2021 | $219.24 | $2.03 |
| August 2021 | $224.64 | $2.08 |
| July 2021 | $194.40 | $1.80 |
| June 2021 | $244.08 | $2.26 |
| May 2021 | $239.76 | $2.22 |
| April 2021 | $249.48 | $2.31 |
| March 2021 | $289.44 | $2.68 |
| February 2021 | $308.88 | $2.86 |
| January 2021 | $338.04 | $3.13 |
| December 2020 | $290.52 | $2.69 |
| November 2020 | $252.72 | $2.34 |
| October 2020 | $224.64 | $2.08 |
| September 2020 | $231.12 | $2.14 |
| August 2020 | $249.48 | $2.31 |
| July 2020 | $267.84 | $2.48 |
| June 2020 | $236.52 | $2.19 |
| May 2020 | $329.40 | $3.05 |
| April 2020 | $206.28 | $1.91 |
| March 2020 | $191.16 | $1.77 |
| February 2020 | $316.44 | $2.93 |
| January 2020 | $994.68 | $9.21 |
| December 2019 | $1,015.74 | $0.17 |
| November 2019 | $849.42 | $0.14 |
| October 2019 | $1,336.50 | $0.22 |
| September 2019 | $1,633.50 | $0.28 |
| August 2019 | $1,924.56 | $0.32 |
| July 2019 | $2,316.60 | $0.39 |
| June 2019 | $2,257.20 | $0.38 |
| May 2019 | $2,554.20 | $0.43 |
| April 2019 | $2,910.60 | $0.49 |
| March 2019 | $2,673 | $0.45 |
| February 2019 | $2,257.20 | $0.38 |
| January 2019 | $2,168.10 | $0.36 |
| December 2018 | $1,960.20 | $0.33 |
| November 2018 | $1,960.20 | $0.33 |
| October 2018 | $2,583.90 | $0.44 |
| September 2018 | $6,949.80 | $1.17 |
| August 2018 | $9,207 | $1.55 |
| July 2018 | $8,791.20 | $1.48 |
| June 2018 | $11,464.20 | $1.93 |
| May 2018 | $14,315.40 | $2.41 |
| April 2018 | $14,968.80 | $2.52 |
| March 2018 | $19,126.80 | $3.22 |
| February 2018 | $16,632 | $2.80 |
| January 2018 | $24,710.40 | $4.16 |
| December 2017 | $33,026.40 | $0.56 |
| November 2017 | $37,184.40 | $0.63 |
| October 2017 | $32,373 | $0.54 |
| September 2017 | $28,512 | $0.48 |
| August 2017 | $33,858 | $0.57 |
| July 2017 | $36,234 | $0.61 |
| June 2017 | $34,808.40 | $0.59 |
| May 2017 | $32,788.80 | $0.55 |
| April 2017 | $38,372.40 | $0.65 |
| March 2017 | $48,114 | $0.81 |
| February 2017 | $40,392 | $0.68 |
| January 2017 | $37,422 | $0.63 |
| December 2016 | $42,471 | $0.72 |
| November 2016 | $89,694 | $1.51 |
| October 2016 | $68,904 | $1.16 |
| September 2016 | $109,890 | $1.85 |
| August 2016 | $134,956.80 | $2.27 |
| July 2016 | $139,590 | $2.35 |
| June 2016 | $142,560 | $2.40 |
| May 2016 | $131,274 | $2.21 |
| April 2016 | $131,868 | $2.22 |
| March 2016 | $160,380 | $0.27 |
| February 2016 | $166,320 | $0.28 |
| January 2016 | $174,042 | $0.29 |
| December 2015 | $226,908 | $0.38 |
| November 2015 | $251,856 | $0.42 |
| October 2015 | $246,510 | $0.42 |
| September 2015 | $220,374 | $0.37 |
| August 2015 | $238,194 | $0.40 |
| July 2015 | $243,540 | $0.41 |
| June 2015 | $291,060 | $0.49 |
| May 2015 | $216,216 | $0.36 |
| April 2015 | $386,694 | $0.65 |
| March 2015 | $427,680 | $0.72 |
| February 2015 | $689,040 | $1.16 |
| January 2015 | $647,460 | $1.09 |
| December 2014 | $950,400 | $1.60 |
| November 2014 | $1,000,000 | $1.68 |
| October 2014 | $1,000,000 | $1.68 |
| September 2014 | $1,000,000 | $1.68 |
| August 2014 | $1,000,000 | $1.68 |
| July 2014 | $1,000,000 | $1.68 |
| June 2014 | $1,000,000 | $1.68 |
| May 2014 | $1,000,000 | $1.68 |
| April 2014 | $1,000,000 | $1.68 |
| March 2014 | $1,000,000 | $1.68 |
| February 2014 | $1,000,000 | $1.68 |
| January 2014 | $1,000,000 | $1.68 |
| December 2013 | $1,000,000 | $1.68 |
| November 2013 | $1,000,000 | $1.68 |
| October 2013 | $1,000,000 | $1.68 |
| September 2013 | $1,000,000 | $1.68 |
| August 2013 | $1,000,000 | $1.68 |
| July 2013 | $1,000,000 | $1.68 |
| June 2013 | $1,000,000 | $0.06 |
| May 2013 | $1,000,000 | $0.06 |
| April 2013 | $1,000,000 | $0.06 |
| March 2013 | $1,000,000 | $0.06 |
| February 2013 | $1,000,000 | $0.06 |
| January 2013 | $1,000,000 | $0.06 |
| December 2012 | $1,000,000 | $0.06 |
| November 2012 | $1,000,000 | $0.06 |
| October 2012 | $1,000,000 | $0.06 |
| September 2012 | $1,000,000 | $0.06 |
| August 2012 | $1,000,000 | $0.06 |
| July 2012 | $1,000,000 | $0.06 |
| June 2012 | $1,000,000 | $0.06 |
| May 2012 | $1,000,000 | $0.06 |
PHIO
Price: $1.06
52 week price:
Earnings Per Share: -1.38 USD
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Country: United States
Volume: 90800
Market Capitalization: 12.8 million