Phio Pharmaceuticals Corp. - Common Stock (PHIO)

Historical Prices For Phio Pharmaceuticals Corp. - Common Stock (PHIO)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	1.31	1.31	1.22	1.23	89,069	1.23
3/31/2025	1.29	1.32	1.26	1.30	48,750	1.30
3/28/2025	1.33	1.34	1.26	1.29	77,489	1.29
3/27/2025	1.32	1.33	1.30	1.31	32,035	1.31
3/26/2025	1.30	1.32	1.28	1.30	25,153	1.30
3/25/2025	1.37	1.37	1.29	1.30	99,905	1.30
3/24/2025	1.32	1.32	1.28	1.30	41,175	1.30
3/21/2025	1.34	1.34	1.28	1.29	102,845	1.29
3/20/2025	1.35	1.37	1.31	1.33	51,021	1.33
3/19/2025	1.39	1.39	1.29	1.35	102,221	1.35
3/18/2025	1.37	1.40	1.32	1.39	54,368	1.39
3/17/2025	1.33	1.40	1.30	1.36	72,791	1.36
3/14/2025	1.35	1.36	1.28	1.29	144,254	1.29
3/13/2025	1.36	1.44	1.32	1.33	197,085	1.33
3/12/2025	1.31	1.37	1.24	1.35	131,131	1.35
3/11/2025	1.29	1.33	1.26	1.30	74,048	1.30
3/10/2025	1.29	1.33	1.27	1.29	57,032	1.29
3/07/2025	1.36	1.37	1.26	1.30	95,171	1.30
3/06/2025	1.32	1.40	1.30	1.34	146,808	1.34
3/05/2025	1.36	1.44	1.30	1.39	254,808	1.39
3/04/2025	1.33	1.35	1.22	1.32	193,278	1.32
3/03/2025	1.40	1.43	1.31	1.32	140,963	1.32
2/28/2025	1.45	1.45	1.36	1.42	95,937	1.42
2/27/2025	1.50	1.52	1.43	1.43	88,640	1.43
2/26/2025	1.42	1.52	1.42	1.49	110,760	1.49
2/25/2025	1.56	1.61	1.43	1.47	291,032	1.47
2/24/2025	1.66	1.69	1.56	1.57	166,634	1.57
2/21/2025	1.73	1.74	1.65	1.67	82,888	1.67
2/20/2025	1.73	1.75	1.69	1.72	104,928	1.72
2/19/2025	1.65	1.78	1.64	1.74	201,357	1.74
2/18/2025	1.77	1.84	1.67	1.70	304,332	1.70
2/14/2025	1.83	1.88	1.79	1.81	257,846	1.81
2/13/2025	1.80	1.86	1.76	1.79	169,567	1.79
2/12/2025	1.91	1.91	1.76	1.83	172,540	1.83
2/11/2025	1.78	1.84	1.75	1.78	219,553	1.78
2/10/2025	1.92	1.92	1.78	1.78	419,772	1.78
2/07/2025	2.06	2.06	1.88	1.89	456,722	1.89
2/06/2025	2.05	2.07	1.99	2.03	197,450	2.03
2/05/2025	2.01	2.05	1.93	1.99	438,939	1.99
2/04/2025	2.11	2.17	2.02	2.04	484,236	2.04
2/03/2025	2.00	2.11	1.92	2.04	470,873	2.04
1/31/2025	2.26	2.27	2.05	2.06	834,767	2.06
1/30/2025	2.14	2.35	2.08	2.22	803,458	2.22
1/29/2025	2.55	2.63	2.22	2.28	2,253,572	2.28
1/28/2025	2.24	2.86	2.00	2.55	10,380,462	2.55
1/27/2025	2.06	2.23	1.93	2.02	710,163	2.02
1/24/2025	2.27	2.39	2.20	2.21	539,534	2.21
1/23/2025	2.23	2.37	2.15	2.34	665,679	2.34
1/22/2025	2.35	2.49	2.20	2.29	1,012,186	2.29
1/21/2025	2.77	2.80	2.45	2.48	1,397,439	2.48
1/17/2025	2.76	2.89	2.61	2.77	2,110,154	2.77
1/16/2025	2.74	2.91	2.41	2.91	51,355,725	2.91
1/15/2025	3.00	3.00	2.52	2.66	4,208,952	2.66
1/14/2025	3.84	4.77	3.14	3.58	11,154,105	3.58
1/13/2025	4.16	9.79	4.11	6.60	281,122,179	6.60
1/10/2025	1.69	1.70	1.61	1.69	51,466	1.69
1/08/2025	1.80	1.80	1.65	1.69	97,426	1.69
1/07/2025	1.88	1.88	1.73	1.81	79,507	1.81
1/06/2025	1.97	2.04	1.84	1.84	181,068	1.84
1/03/2025	1.92	2.02	1.91	1.97	159,435	1.97
1/02/2025	1.81	1.99	1.81	1.90	274,687	1.90