Phio Pharmaceuticals Corp. - Common Stock (NQ:PHIO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	1.970	2.130	1.960	2.120	442,561	+0.15(+7.61%)
Aug 29, 2025	2.010	2.010	1.962	1.970	34,591	-0.01(-0.51%)
Aug 28, 2025	2.060	2.060	1.980	1.980	75,498	-0.05(-2.46%)
Aug 27, 2025	2.070	2.070	2.002	2.030	94,687	-0.01(-0.49%)
Aug 26, 2025	2.040	2.050	2.000	2.040	56,695	+0.05(+2.51%)
Aug 25, 2025	2.030	2.060	1.990	1.990	99,394	-0.10(-4.78%)
Aug 22, 2025	2.120	2.120	2.003	2.090	120,358	+0.02(+0.97%)
Aug 21, 2025	2.040	2.090	1.960	2.070	136,451	+0.04(+1.97%)
Aug 20, 2025	2.040	2.069	1.910	2.030	136,807	+0.02(+1.00%)
Aug 19, 2025	2.130	2.130	2.000	2.010	283,750	-0.14(-6.51%)
Aug 18, 2025	2.180	2.200	2.090	2.150	67,551	-0.03(-1.38%)
Aug 15, 2025	2.050	2.260	2.050	2.180	173,048	-0.01(-0.46%)
Aug 14, 2025	2.250	2.285	2.120	2.190	137,897	+0.00(+0.00%)
Aug 13, 2025	2.100	2.240	2.050	2.190	169,161	+0.05(+2.34%)
Aug 12, 2025	2.170	2.180	2.030	2.140	136,622	+0.01(+0.47%)
Aug 11, 2025	2.220	2.260	2.090	2.130	193,883	-0.12(-5.33%)
Aug 08, 2025	2.240	2.280	2.200	2.250	170,993	+0.00(+0.00%)
Aug 07, 2025	2.260	2.324	2.190	2.250	161,351	-0.08(-3.43%)
Aug 06, 2025	2.300	2.360	2.260	2.330	122,662	-0.02(-0.85%)
Aug 05, 2025	2.470	2.470	2.310	2.350	162,086	-0.02(-0.84%)
Aug 04, 2025	2.360	2.390	2.280	2.370	124,013	+0.04(+1.72%)
Aug 01, 2025	2.410	2.410	2.270	2.330	220,977	-0.05(-2.10%)
Jul 31, 2025	2.390	2.519	2.320	2.380	284,239	-0.05(-2.06%)
Jul 30, 2025	2.480	2.550	2.410	2.430	226,505	-0.11(-4.33%)
Jul 29, 2025	2.410	2.700	2.400	2.540	557,855	+0.01(+0.40%)
Jul 28, 2025	2.610	2.690	2.460	2.530	1,028,961	-0.21(-7.66%)
Jul 25, 2025	3.020	3.480	2.510	2.740	49,543,192	+0.23(+9.16%)
Jul 24, 2025	2.550	2.580	2.480	2.510	74,084	-0.03(-1.18%)
Jul 23, 2025	2.540	2.570	2.400	2.540	97,929	+0.02(+0.79%)
Jul 22, 2025	2.400	2.540	2.350	2.520	78,162	+0.13(+5.44%)
Jul 21, 2025	2.500	2.520	2.350	2.390	123,634	-0.06(-2.45%)
Jul 18, 2025	2.420	2.490	2.400	2.450	117,122	+0.02(+0.82%)
Jul 17, 2025	2.360	2.430	2.360	2.430	64,221	+0.05(+2.10%)
Jul 16, 2025	2.390	2.425	2.340	2.380	48,163	+0.00(+0.00%)
Jul 15, 2025	2.410	2.410	2.330	2.380	58,466	-0.03(-1.24%)
Jul 14, 2025	2.340	2.450	2.315	2.410	64,661	+0.10(+4.33%)
Jul 11, 2025	2.440	2.440	2.310	2.310	128,884	-0.13(-5.52%)
Jul 10, 2025	2.510	2.510	2.400	2.445	61,824	-0.05(-1.81%)
Jul 09, 2025	2.490	2.529	2.450	2.490	75,119	-0.01(-0.40%)
Jul 08, 2025	2.550	2.620	2.400	2.500	184,065	-0.05(-1.96%)
Jul 07, 2025	2.440	2.600	2.340	2.550	286,333	+0.15(+6.25%)
Jul 03, 2025	2.490	2.490	2.330	2.400	84,045	-0.08(-3.23%)
Jul 02, 2025	2.450	2.480	2.420	2.480	137,772	+0.00(+0.00%)