MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHIO — Phio Pharmaceuticals Corp. Common Stock
NasdaqPhio Pharmaceuticals Corp. Common Stock
$1.00
+0.01(+0.51%)
- O
- 0.99
- H
- 1.02
- L
- 0.97
- V
- 91.59K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.00
Period Return-51%
Period High$4.19
Period Low$0.81
Avg Daily Volume1.54M
Total Trading Days365
PHIO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.99 | $1.02 | $0.97 | $1.00 | +$0.01 | +0.51% | 91,589 | $0.99 | $0.97 $1.02 |
| Oct 6, 2026 | $1.00 | $1.02 | $0.97 | $0.99 | +$0.00 | +0.34% | 131,771 | $0.99 | $0.97 $1.02 |
| Oct 5, 2026 | $1.00 | $1.12 | $0.98 | $0.99 | +$0.01 | +0.60% | 205,643 | $1.01 | $0.98 $1.12 |
| Oct 2, 2026 | $1.00 | $1.02 | $0.98 | $0.99 | $-0.01 | -1.49% | 54,215 | $1.00 | $0.98 $1.02 |
| Oct 1, 2026 | $1.05 | $1.05 | $1.00 | $1.00 | $-0.03 | -2.91% | 50,260 | $1.02 | $1.00 $1.05 |
| Sep 30, 2026 | $1.05 | $1.07 | $1.03 | $1.03 | +$0.00 | +0.00% | 103,992 | $1.05 | $1.03 $1.07 |
| Sep 29, 2026 | $1.02 | $1.05 | $1.00 | $1.03 | +$0.02 | +1.98% | 82,154 | $1.03 | $1.00 $1.05 |
| Sep 28, 2026 | $1.00 | $1.04 | $0.99 | $1.01 | +$0.00 | +0.00% | 112,280 | $1.01 | $0.99 $1.04 |
| Sep 25, 2026 | $1.03 | $1.05 | $0.99 | $1.01 | $-0.01 | -0.98% | 238,792 | $1.01 | $0.99 $1.05 |
| Sep 24, 2026 | $1.03 | $1.04 | $0.99 | $1.02 | +$0.00 | +0.00% | 64,946 | $1.01 | $0.99 $1.04 |
| Sep 23, 2026 | $1.02 | $1.03 | $1.00 | $1.02 | +$0.02 | +2.00% | 75,154 | $1.02 | $1.00 $1.03 |
| Sep 22, 2026 | $1.02 | $1.05 | $0.99 | $1.00 | $-0.01 | -0.99% | 206,297 | $1.01 | $0.99 $1.05 |
| Sep 21, 2026 | $1.04 | $1.05 | $1.00 | $1.01 | $-0.02 | -1.94% | 80,772 | $1.02 | $1.00 $1.05 |
| Sep 18, 2026 | $1.04 | $1.06 | $1.01 | $1.03 | +$0.01 | +0.98% | 156,865 | $1.04 | $1.01 $1.06 |
| Sep 17, 2026 | $1.03 | $1.04 | $0.99 | $1.02 | +$0.02 | +2.09% | 79,454 | $1.01 | $0.99 $1.04 |
| Sep 16, 2026 | $1.00 | $1.02 | $0.98 | $1.00 | $-0.02 | -2.05% | 62,754 | $1.00 | $0.98 $1.02 |
| Sep 15, 2026 | $1.04 | $1.04 | $0.99 | $1.02 | $-0.01 | -0.97% | 111,942 | $1.01 | $0.99 $1.04 |
| Sep 14, 2026 | $1.03 | $1.05 | $1.01 | $1.03 | +$0.00 | +0.00% | 66,426 | $1.04 | $1.01 $1.05 |
| Sep 11, 2026 | $1.03 | $1.05 | $1.03 | $1.03 | +$0.02 | +1.98% | 95,587 | $1.04 | $1.03 $1.05 |
| Sep 10, 2026 | $1.03 | $1.03 | $0.98 | $1.01 | $-0.02 | -1.94% | 93,870 | $1.01 | $0.98 $1.03 |
| Sep 9, 2026 | $1.04 | $1.06 | $1.03 | $1.03 | +$0.00 | +0.00% | 138,268 | $1.04 | $1.03 $1.06 |
| Sep 8, 2026 | $1.07 | $1.08 | $1.02 | $1.03 | $-0.05 | -4.63% | 320,421 | $1.04 | $1.02 $1.08 |
| Sep 4, 2026 | $1.10 | $1.13 | $1.08 | $1.08 | $-0.03 | -2.70% | 87,606 | $1.09 | $1.08 $1.13 |
| Sep 3, 2026 | $1.14 | $1.14 | $1.09 | $1.11 | $-0.02 | -1.77% | 126,680 | $1.11 | $1.09 $1.14 |
| Sep 2, 2026 | $1.07 | $1.17 | $1.07 | $1.13 | +$0.03 | +2.73% | 239,983 | $1.13 | $1.07 $1.17 |
| Sep 1, 2026 | $1.08 | $1.11 | $1.06 | $1.10 | +$0.01 | +0.92% | 282,686 | $1.07 | $1.06 $1.11 |
| Aug 31, 2026 | $1.13 | $1.13 | $1.08 | $1.09 | $-0.04 | -3.54% | 250,252 | $1.10 | $1.08 $1.13 |
| Aug 28, 2026 | $1.12 | $1.15 | $1.11 | $1.13 | +$0.01 | +0.89% | 88,386 | $1.13 | $1.11 $1.15 |
| Aug 27, 2026 | $1.21 | $1.21 | $1.10 | $1.12 | $-0.08 | -6.67% | 243,505 | $1.15 | $1.10 $1.21 |
| Aug 26, 2026 | $1.18 | $1.22 | $1.17 | $1.20 | +$0.01 | +0.84% | 115,833 | $1.19 | $1.17 $1.22 |