2m 2m 2m 2m 2m 2m 2m
PHIO PHARMA (PHIO)
NASDAQ
$1.01+$0.008 (+0.80%)
Price as of Jul 14, 2026 5:18 AM EDT- $11.6MMarket Cap
- -58.51%1-Year Change
- BiotechnologyIndustry
PHIO PHARMA (PHIO)
$1.01+$0.008 (+0.80%)
- 1 Month-6.54%Low Price$0.96High Price$1.10
- 3 Months-19.35%Low Price$0.96High Price$1.32
- 1 Year-58.51%Low Price$0.86High Price$2.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/02/2026 | 1.13 | 1.13 | 1.10 | 1.12 | -0.88% | 100,867 |
06/01/2026 | 1.08 | 1.14 | 1.08 | 1.13 | +1.80% | 262,372 |
05/29/2026 | 1.14 | 1.14 | 1.11 | 1.11 | -2.63% | 108,022 |
05/28/2026 | 1.10 | 1.14 | 1.10 | 1.14 | +3.64% | 117,284 |
05/27/2026 | 1.08 | 1.12 | 1.07 | 1.10 | +1.85% | 136,779 |
05/26/2026 | 1.09 | 1.11 | 1.08 | 1.08 | -0.92% | 184,325 |
05/22/2026 | 1.09 | 1.13 | 1.09 | 1.09 | 0.00% | 115,880 |
05/21/2026 | 1.07 | 1.10 | 1.07 | 1.09 | +0.93% | 45,956 |
05/20/2026 | 1.06 | 1.08 | 1.06 | 1.08 | +1.89% | 56,502 |
05/19/2026 | 1.09 | 1.10 | 1.06 | 1.06 | -1.85% | 78,731 |
05/18/2026 | 1.07 | 1.10 | 1.06 | 1.08 | +0.93% | 122,222 |
05/15/2026 | 1.10 | 1.12 | 1.05 | 1.07 | -4.46% | 228,665 |
05/14/2026 | 1.13 | 1.15 | 1.10 | 1.12 | -0.88% | 108,285 |
05/13/2026 | 1.12 | 1.15 | 1.10 | 1.13 | +2.73% | 127,282 |
05/12/2026 | 1.11 | 1.12 | 1.08 | 1.10 | +1.85% | 150,355 |
05/11/2026 | 1.09 | 1.12 | 1.07 | 1.08 | +0.93% | 152,476 |
05/08/2026 | 1.15 | 1.15 | 1.04 | 1.07 | -6.14% | 324,303 |
05/07/2026 | 1.15 | 1.17 | 1.14 | 1.14 | -0.87% | 99,569 |
05/07/2026 |
-$0.34 Earnings | |||||
05/06/2026 | 1.15 | 1.18 | 1.14 | 1.15 | +1.77% | 146,893 |
05/05/2026 | 1.18 | 1.19 | 1.13 | 1.13 | -2.59% | 119,718 |
05/04/2026 | 1.14 | 1.18 | 1.12 | 1.16 | +1.75% | 212,806 |
05/01/2026 | 1.21 | 1.22 | 1.13 | 1.14 | -6.56% | 312,670 |
04/30/2026 | 1.21 | 1.23 | 1.19 | 1.22 | +3.39% | 81,441 |
04/29/2026 | 1.20 | 1.21 | 1.18 | 1.18 | -1.67% | 63,136 |
04/28/2026 | 1.21 | 1.22 | 1.20 | 1.20 | -0.83% | 63,874 |
04/27/2026 | 1.18 | 1.22 | 1.18 | 1.21 | +1.68% | 84,903 |
04/24/2026 | 1.24 | 1.24 | 1.18 | 1.19 | -3.25% | 230,505 |
04/23/2026 | 1.26 | 1.26 | 1.22 | 1.23 | -1.60% | 187,709 |
04/22/2026 | 1.24 | 1.27 | 1.24 | 1.25 | 0.00% | 81,322 |
04/21/2026 | 1.26 | 1.27 | 1.24 | 1.25 | -1.57% | 93,631 |
04/20/2026 | 1.30 | 1.30 | 1.25 | 1.27 | -1.55% | 91,214 |
04/17/2026 | 1.29 | 1.31 | 1.28 | 1.29 | +1.57% | 103,718 |
04/16/2026 | 1.33 | 1.34 | 1.27 | 1.27 | -3.79% | 146,598 |
04/15/2026 | 1.27 | 1.34 | 1.25 | 1.32 | +2.33% | 137,078 |
04/14/2026 | 1.22 | 1.30 | 1.22 | 1.29 | +4.03% | 240,184 |
04/13/2026 | 1.21 | 1.27 | 1.20 | 1.24 | +2.48% | 161,876 |
04/10/2026 | 1.24 | 1.26 | 1.21 | 1.21 | -3.20% | 188,257 |
04/09/2026 | 1.25 | 1.28 | 1.25 | 1.25 | -3.85% | 60,628 |
04/08/2026 | 1.30 | 1.30 | 1.25 | 1.30 | +4.84% | 139,747 |
04/07/2026 | 1.27 | 1.27 | 1.24 | 1.24 | -1.59% | 89,498 |
04/06/2026 | 1.26 | 1.29 | 1.24 | 1.26 | -1.56% | 159,532 |
04/02/2026 | 1.26 | 1.31 | 1.26 | 1.28 | -1.54% | 100,933 |
04/01/2026 | 1.22 | 1.35 | 1.22 | 1.30 | +6.56% | 475,747 |
03/31/2026 | 1.21 | 1.27 | 1.21 | 1.22 | +1.67% | 205,843 |
03/30/2026 | 1.28 | 1.30 | 1.17 | 1.20 | -4.76% | 527,276 |
03/27/2026 | 1.28 | 1.31 | 1.22 | 1.26 | 0.00% | 290,074 |
03/26/2026 | 1.27 | 1.35 | 1.26 | 1.26 | 0.00% | 424,948 |
03/25/2026 | 1.23 | 1.28 | 1.23 | 1.26 | +3.28% | 187,983 |
03/24/2026 | 1.24 | 1.27 | 1.22 | 1.22 | -2.40% | 210,122 |
03/23/2026 | 1.22 | 1.31 | 1.21 | 1.25 | +2.46% | 662,729 |
03/20/2026 | 1.18 | 1.23 | 1.18 | 1.22 | +3.39% | 257,763 |
03/19/2026 | 1.17 | 1.24 | 1.13 | 1.18 | -1.67% | 304,450 |
03/18/2026 | 1.26 | 1.26 | 1.18 | 1.20 | -5.51% | 228,243 |
03/17/2026 | 1.26 | 1.27 | 1.22 | 1.27 | +0.79% | 264,081 |
03/16/2026 | 1.21 | 1.29 | 1.19 | 1.26 | +7.69% | 509,352 |
03/13/2026 | 1.26 | 1.29 | 1.17 | 1.17 | -6.40% | 368,266 |
03/12/2026 | 1.26 | 1.29 | 1.23 | 1.25 | -0.79% | 390,721 |
03/11/2026 | 1.23 | 1.26 | 1.19 | 1.26 | +2.44% | 287,098 |
03/10/2026 | 1.22 | 1.25 | 1.18 | 1.23 | +1.65% | 342,775 |
03/09/2026 | 1.15 | 1.25 | 1.14 | 1.21 | +4.31% | 390,743 |
03/06/2026 | 1.17 | 1.23 | 1.15 | 1.16 | -0.85% | 328,399 |
03/05/2026 | 1.16 | 1.22 | 1.15 | 1.17 | +1.74% | 659,959 |
03/05/2026 |
-$0.15 Earnings | |||||
03/04/2026 | 1.05 | 1.15 | 1.04 | 1.15 | +13.86% | 861,325 |
03/03/2026 | 1.00 | 1.05 | 0.98 | 1.01 | -0.98% | 462,096 |
03/02/2026 | 1.07 | 1.08 | 1.01 | 1.02 | -10.53% | 638,323 |
02/27/2026 | 1.06 | 1.16 | 1.06 | 1.14 | +6.54% | 550,346 |
02/26/2026 | 1.06 | 1.11 | 1.03 | 1.07 | +1.90% | 300,928 |
02/25/2026 | 1.09 | 1.12 | 1.05 | 1.05 | -2.78% | 474,055 |
02/24/2026 | 1.04 | 1.12 | 1.01 | 1.08 | +5.88% | 769,724 |
02/23/2026 | 1.03 | 1.06 | 1.00 | 1.02 | -0.97% | 501,415 |
02/20/2026 | 1.15 | 1.16 | 1.02 | 1.03 | -9.65% | 1,030,619 |