PHIO
PHIO PHARMA (PHIO)
NASDAQ
$1.12+$0.005 (+0.45%)
Price as of Jun 03, 2026 7:30 PM EDT
  • $12.9M
    Market Cap
  • -47.14%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -4.31%
    Low Price$1.06
    High Price$1.16
  • 3 Months
    -5.13%
    Low Price$1.06
    High Price$1.32
  • 1 Year
    -47.14%
    Low Price$0.86
    High Price$2.96
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
1.19
1.26
1.07
1.14
-1.72%
1,347,548
02/18/2026
1.42
1.46
1.12
1.16
-21.09%
2,927,606
02/17/2026
1.58
1.63
1.40
1.47
-10.91%
2,806,466
02/13/2026
1.22
1.88
1.22
1.65
+35.25%
24,202,997
02/12/2026
1.28
1.34
1.20
1.22
-5.43%
3,539,889
02/11/2026
1.29
1.44
1.19
1.29
+15.18%
15,453,404
02/10/2026
1.41
1.48
1.12
1.12
+24.44%
162,698,240
02/09/2026
0.93
0.93
0.88
0.90
-2.18%
102,420
02/06/2026
0.84
0.93
0.84
0.92
+7.39%
123,558
02/05/2026
0.91
0.92
0.81
0.86
-7.37%
423,400
02/04/2026
0.98
0.98
0.91
0.93
-5.48%
318,958
02/03/2026
0.98
1.00
0.94
0.98
-0.86%
171,983
02/02/2026
1.00
1.01
0.97
0.99
-2.27%
285,404
01/30/2026
1.02
1.02
1.00
1.01
-0.98%
240,058
01/29/2026
1.03
1.03
1.00
1.02
0.00%
189,388
01/28/2026
1.04
1.05
1.01
1.02
-0.97%
132,955
01/27/2026
1.03
1.06
1.01
1.03
-0.96%
220,972
01/26/2026
1.09
1.09
1.03
1.04
-4.59%
187,090
01/23/2026
1.09
1.09
1.05
1.09
+0.93%
202,786
01/22/2026
1.06
1.10
1.05
1.08
+3.85%
316,472
01/21/2026
1.06
1.07
1.01
1.04
-3.70%
383,161
01/20/2026
1.10
1.22
1.01
1.08
-5.26%
1,358,950
01/16/2026
1.14
1.15
1.11
1.14
+0.88%
136,202
01/15/2026
1.14
1.14
1.09
1.13
+0.89%
137,004
01/14/2026
1.17
1.17
1.12
1.12
-5.08%
241,237
01/13/2026
1.18
1.18
1.14
1.18
-0.84%
116,290