PHIO
PHIO PHARMA (PHIO)
NASDAQ
$0.88+$0.005 (+0.63%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $10.4M
    Market Cap
  • -57.59%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -11.40%
    Low Price$0.87
    High Price$1.03
  • 3 Months
    -20.81%
    Low Price$0.87
    High Price$1.21
  • 1 Year
    -57.59%
    Low Price$0.86
    High Price$2.16
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.90
0.91
0.87
0.87
-2.50%
53,623
10/21/2026
0.91
0.92
0.86
0.89
+0.31%
100,348
10/20/2026
0.86
0.91
0.86
0.89
+2.67%
60,636
10/19/2026
0.87
0.89
0.85
0.87
-0.25%
90,247
10/16/2026
0.91
0.94
0.87
0.87
-5.91%
91,135
10/15/2026
0.90
0.98
0.90
0.93
-2.51%
135,783
10/14/2026
0.91
0.95
0.89
0.95
+1.62%
132,243
10/13/2026
0.96
0.96
0.92
0.93
+1.36%
69,601
10/12/2026
0.99
0.99
0.91
0.92
-5.80%
46,279
10/09/2026
0.97
1.00
0.97
0.98
+0.59%
43,353
10/08/2026
0.97
0.99
0.97
0.97
-2.64%
66,256
10/07/2026
0.99
1.02
0.97
1.00
+0.51%
92,956
10/06/2026
1.00
1.02
0.97
0.99
+0.34%
131,771
10/05/2026
1.00
1.12
0.98
0.99
+0.60%
205,642
10/02/2026
1.00
1.02
0.98
0.99
-1.49%
54,214
10/01/2026
1.05
1.05
1.00
1.00
-2.91%
50,259
09/30/2026
1.05
1.07
1.03
1.03
0.00%
103,992
09/29/2026
1.02
1.05
1.00
1.03
+1.98%
82,153
09/28/2026
1.00
1.04
0.99
1.01
0.00%
112,280
09/25/2026
1.03
1.05
0.99
1.01
-0.98%
238,791
09/24/2026
1.03
1.04
0.99
1.02
0.00%
64,946
09/23/2026
1.02
1.03
1.00
1.02
+2.00%
75,153
09/22/2026
1.02
1.05
0.99
1.00
-0.99%
206,287
09/21/2026
1.04
1.05
1.00
1.01
-1.94%
80,771
09/18/2026
1.04
1.06
1.01
1.03
+0.98%
156,865
09/17/2026
1.03
1.04
0.99
1.02
+2.09%
79,454
09/16/2026
1.00
1.02
0.98
1.00
-2.05%
62,753
09/15/2026
1.04
1.04
0.99
1.02
-0.97%
114,795
09/14/2026
1.03
1.05
1.01
1.03
0.00%
67,204
09/11/2026
1.03
1.05
1.03
1.03
+1.98%
95,587
09/10/2026
1.03
1.03
0.98
1.01
-1.94%
93,870
09/09/2026
1.04
1.06
1.03
1.03
0.00%
138,267
09/08/2026
1.07
1.08
1.02
1.03
-4.63%
320,403
09/04/2026
1.10
1.13
1.08
1.08
-2.70%
87,606
09/03/2026
1.14
1.14
1.09
1.11
-1.77%
126,679
09/02/2026
1.07
1.17
1.07
1.13
+2.73%
241,213
09/01/2026
1.08
1.11
1.06
1.10
+0.92%
282,685
08/31/2026
1.13
1.13
1.08
1.09
-3.54%
250,251
08/28/2026
1.12
1.15
1.11
1.13
+0.89%
88,385
08/27/2026
1.21
1.21
1.10
1.12
-6.67%
243,505
08/26/2026
1.18
1.22
1.17
1.20
+0.84%
115,833
08/25/2026
1.14
1.22
1.14
1.19
+1.71%
270,145
08/24/2026
1.19
1.21
1.13
1.17
-0.85%
228,253
08/21/2026
1.24
1.24
1.17
1.18
-2.48%
138,318
08/20/2026
1.16
1.22
1.10
1.21
+5.22%
332,855
08/19/2026
1.10
1.16
1.08
1.15
+9.52%
612,312
08/18/2026
1.06
1.06
1.03
1.05
-0.94%
81,901
08/17/2026
1.09
1.10
1.06
1.06
-2.75%
96,234
08/14/2026
1.12
1.13
1.07
1.09
0.00%
95,631
08/13/2026
1.09
1.10
1.07
1.09
+0.93%
42,869
08/12/2026
1.10
1.10
1.07
1.08
-0.92%
100,738
08/11/2026
1.07
1.10
1.07
1.09
+2.83%
221,204
08/10/2026
1.03
1.09
1.02
1.06
+1.92%
205,775
08/07/2026
0.99
1.08
0.99
1.04
-1.89%
86,065
08/06/2026
1.05
1.10
1.05
1.06
-0.93%
52,165
08/06/2026
-$0.36 Earnings
08/05/2026
1.08
1.09
1.04
1.07
+0.94%
54,593
08/04/2026
1.00
1.12
1.00
1.06
+2.91%
293,851
08/03/2026
1.03
1.04
1.00
1.03
+0.49%
67,888
07/31/2026
1.04
1.05
1.00
1.03
-0.49%
95,743
07/30/2026
0.98
1.05
0.95
1.03
+4.65%
82,995
07/29/2026
1.02
1.02
0.97
0.98
-2.55%
95,070
07/28/2026
1.03
1.04
1.00
1.01
-3.81%
122,654
07/27/2026
1.06
1.07
1.03
1.05
+0.96%
85,906
07/24/2026
1.06
1.07
1.03
1.04
-2.80%
85,107
07/23/2026
1.06
1.11
1.06
1.07
+0.94%
108,776
07/22/2026
1.12
1.13
1.06
1.06
-6.19%
248,026
07/21/2026
1.08
1.14
1.08
1.13
+4.63%
456,579
07/20/2026
1.02
1.11
1.00
1.08
+4.85%
566,741
07/17/2026
0.97
1.06
0.95
1.03
+3.01%
759,538
07/16/2026
0.90
1.01
0.89
1.00
+12.34%
980,554
07/15/2026
0.97
1.02
0.84
0.89
-13.58%
26,177,609
07/14/2026
0.99
1.04
0.99
1.03
+3.00%
105,529
07/13/2026
1.02
1.02
1.00
1.00
-1.96%
108,524
07/10/2026
1.06
1.06
1.02
1.02
-1.92%
65,039
07/09/2026
1.10
1.10
1.01
1.04
-3.70%
176,787
07/08/2026
1.00
1.10
1.00
1.08
+6.93%
299,262
07/07/2026
1.02
1.02
0.98
1.01
+2.02%
154,365
07/06/2026
0.99
1.03
0.99
0.99
-1.00%
148,797
07/02/2026
1.01
1.04
1.00
1.00
0.00%
168,581
07/01/2026
1.02
1.05
1.00
1.00
-2.44%
146,726
06/30/2026
1.02
1.05
1.01
1.03
+4.06%
221,107
06/29/2026
0.97
1.01
0.97
0.99
+1.55%
100,591
06/26/2026
0.96
1.00
0.96
0.97
+1.06%
141,263
06/25/2026
1.03
1.04
0.96
0.96
-5.90%
430,277
06/24/2026
1.04
1.06
1.02
1.02
-1.92%
423,787
06/23/2026
1.04
1.07
1.04
1.04
-0.95%
283,355
06/22/2026
1.04
1.08
1.04
1.05
+1.94%
236,424
06/18/2026
1.09
1.10
1.03
1.03
-4.63%
257,247
06/17/2026
1.08
1.13
1.07
1.08
+1.89%
146,251
06/16/2026
1.09
1.12
1.06
1.06
-3.64%
191,111
06/15/2026
1.09
1.12
1.08
1.10
+2.80%
211,891
06/12/2026
1.07
1.10
1.07
1.07
-0.93%
106,554
06/11/2026
1.08
1.08
1.06
1.08
+1.89%
177,714
06/10/2026
1.08
1.10
1.06
1.06
-1.85%
192,326
06/09/2026
1.09
1.13
1.07
1.08
-0.92%
177,188
06/08/2026
1.07
1.11
1.05
1.09
+2.83%
225,525
06/05/2026
1.11
1.13
1.05
1.06
-7.02%
126,428
06/04/2026
1.11
1.15
1.09
1.14
+2.70%
91,769
06/03/2026
1.12
1.12
1.09
1.11
-0.89%
55,777