Skip to main content
PHIO logo

Phio Pharmaceuticals Corp.

PHIONASDAQHealthcareBiotechnology

$0.85Today:- (-)1Y −59.23%

As of Oct 26, 2026 close

Market cap
$9.88M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.81$4.19
Volume (live)
-
Avg. volume (3M)
95.90K

Phio Pharmaceuticals (PHIO) Historical Stock Prices

Analyze Phio Pharmaceuticals (PHIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Phio Pharmaceuticals (PHIO) Interactive Price Chart

Interactive historical price chart showing Phio Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

PHIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PHIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.880.900.850.850.8543.07K
Oct 23, 20260.860.900.850.850.8530.73K
Oct 22, 20260.900.920.870.870.8753.62K
Oct 21, 20260.910.920.860.890.89100.35K
Oct 20, 20260.860.910.860.890.8960.64K
Oct 19, 20260.870.890.850.870.8790.75K
Oct 16, 20260.910.940.870.870.8791.14K
Oct 15, 20260.900.980.900.930.93135.78K
Oct 14, 20260.910.950.890.950.95132.24K
Oct 13, 20260.960.960.920.930.9369.60K
Oct 12, 20260.990.990.910.920.9246.28K
Oct 9, 20260.971.000.970.980.9843.35K
Oct 8, 20260.970.990.970.970.9766.26K
Oct 7, 20260.991.020.971.001.0092.96K
Oct 6, 20261.001.020.970.990.99131.77K
Oct 5, 20261.001.120.980.990.99205.64K
Oct 2, 20261.001.020.980.990.9954.21K
Oct 1, 20261.051.051.001.001.0050.26K
Sep 30, 20261.051.071.031.031.03103.99K
Sep 29, 20261.021.051.001.031.0382.15K
Sep 28, 20261.001.040.991.011.01112.28K
Sep 25, 20261.031.050.991.011.01238.79K
Sep 24, 20261.031.040.991.021.0264.95K
Sep 23, 20261.021.031.001.021.0275.15K
Sep 22, 20261.021.050.991.001.00206.30K
Sep 21, 20261.041.051.001.011.0180.77K
Sep 18, 20261.041.061.011.031.03156.87K
Sep 17, 20261.031.040.991.021.0279.45K
Sep 16, 20261.001.020.981.001.0062.75K
Sep 15, 20261.041.040.991.021.02114.81K
Sep 14, 20261.031.051.011.031.0367.20K
Sep 11, 20261.031.051.021.031.0395.59K
Sep 10, 20261.031.030.981.011.0193.87K
Sep 9, 20261.031.061.031.031.03138.27K
Sep 8, 20261.071.081.021.031.03320.42K
Sep 4, 20261.101.131.071.081.0887.61K
Sep 3, 20261.141.141.091.111.11126.68K
Sep 2, 20261.071.171.071.131.13241.21K
Sep 1, 20261.081.111.051.101.10282.69K
Aug 31, 20261.131.131.081.091.09250.25K
Aug 28, 20261.121.151.111.131.1388.39K
Aug 27, 20261.211.211.101.121.12243.50K
Aug 26, 20261.181.221.171.201.20115.83K
Aug 25, 20261.141.221.141.191.19270.14K
Aug 24, 20261.191.211.131.171.17228.25K
Aug 21, 20261.241.241.171.181.18138.32K
Aug 20, 20261.161.221.101.211.21332.86K
Aug 19, 20261.101.161.081.151.15618.31K
Aug 18, 20261.061.061.031.051.0581.90K
Aug 17, 20261.091.101.061.061.0696.23K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.