investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$PHIO: Phio Pharmaceuticals Corp. - Common Stock

+ Medicine, Cancer fight, Immunology



Clear duplicates of prices



2025-04-11
PHIO 2025-04-11 11:00:521.77 1.74 7.14%
PHIO 2025-04-11 12:01:041.84 1.81 11.69%
PHIO 2025-04-11 13:00:491.84 1.83 12.34%
PHIO 2025-04-11 14:01:011.83 1.82 11.69%
PHIO 2025-04-11 15:00:481.82 1.80 11.04%
PHIO 2025-04-11 16:01:021.82 1.70 5.84%
PHIO 2025-04-11 17:00:451.82 1.73 7.88%
PHIO 2025-04-11 18:01:001.82 1.70 7.88%
PHIO 2025-04-11 19:00:461.83 1.70 7.88%
PHIO 2025-04-11 20:01:000.00 0.00 7.88%
2025-04-14
PHIO 2025-04-14 04:00:552.14 0.00 7.88%
PHIO 2025-04-14 05:00:481.87 1.75 3.64%
PHIO 2025-04-14 06:01:001.88 1.76 1.21%
PHIO 2025-04-14 07:00:431.80 1.76 1.21%
PHIO 2025-04-14 08:01:021.89 1.72 0.61%
PHIO 2025-04-14 09:00:501.82 1.65 0.61%
PHIO 2025-04-14 10:01:012.00 1.99 15.76%
PHIO 2025-04-14 11:00:501.99 1.96 15.76%
PHIO 2025-04-14 12:01:001.89 1.86 6.67%
PHIO 2025-04-14 13:00:512.02 2.00 15.76%
PHIO 2025-04-14 14:00:582.06 2.03 18.18%
PHIO 2025-04-14 15:00:502.17 2.16 25.45%
PHIO 2025-04-14 16:00:552.20 2.11 27.88%
PHIO 2025-04-14 17:00:472.22 2.13 22.41%
PHIO 2025-04-14 18:00:592.22 2.15 24.71%
PHIO 2025-04-14 19:00:472.20 2.15 25.86%
PHIO 2025-04-14 20:00:530.00 0.00 27.59%
2025-04-15
PHIO 2025-04-15 04:00:595.20 0.00 27.59%
PHIO 2025-04-15 05:00:452.28 2.25 2.87%
PHIO 2025-04-15 06:00:592.38 2.33 7.47%
PHIO 2025-04-15 07:00:532.40 2.20 0.00%
PHIO 2025-04-15 08:01:032.13 2.10 -5.17%
PHIO 2025-04-15 09:00:462.29 2.18 -5.17%
PHIO 2025-04-15 10:01:022.40 2.37 10.92%
PHIO 2025-04-15 11:00:522.78 2.73 30.46%
PHIO 2025-04-15 12:01:002.80 2.75 32.18%
PHIO 2025-04-15 13:00:502.79 2.76 33.33%
PHIO 2025-04-15 14:00:562.73 2.68 29.89%
PHIO 2025-04-15 15:00:452.63 2.57 21.84%
PHIO 2025-04-15 16:00:562.46 2.40 11.49%
PHIO 2025-04-15 17:00:532.44 2.26 3.18%
PHIO 2025-04-15 18:00:562.39 2.26 6.36%
PHIO 2025-04-15 19:00:472.39 2.20 1.82%
PHIO 2025-04-15 20:00:540.00 0.00 7.27%
2025-04-16
PHIO 2025-04-16 04:00:562.65 0.00 7.27%
PHIO 2025-04-16 05:00:442.44 2.22 -9.55%
PHIO 2025-04-16 06:00:592.44 2.33 -4.55%
PHIO 2025-04-16 07:00:482.44 2.35 -3.64%
PHIO 2025-04-16 08:00:572.64 2.49 3.18%
PHIO 2025-04-16 09:00:462.64 2.45 1.36%
PHIO 2025-04-16 10:01:002.79 2.76 15.45%
PHIO 2025-04-16 11:00:472.70 2.64 10.00%
PHIO 2025-04-16 12:00:582.88 2.84 20.00%
PHIO 2025-04-16 13:00:422.89 2.85 20.45%
PHIO 2025-04-16 14:00:532.88 2.85 20.00%
PHIO 2025-04-16 15:00:462.78 2.77 15.91%
PHIO 2025-04-16 16:00:542.70 2.56 12.27%
PHIO 2025-04-16 17:00:462.80 2.64 11.11%
PHIO 2025-04-16 18:00:552.87 2.56 8.64%
PHIO 2025-04-16 19:00:442.75 2.56 8.64%
PHIO 2025-04-16 20:00:570.00 0.00 11.93%
2025-04-17
PHIO 2025-04-17 04:00:532.90 0.00 11.93%
PHIO 2025-04-17 05:00:483.00 2.74 0.41%
PHIO 2025-04-17 06:01:003.00 2.68 4.12%
PHIO 2025-04-17 07:00:472.90 2.71 0.41%
PHIO 2025-04-17 08:00:552.85 2.68 0.41%
PHIO 2025-04-17 09:00:442.85 2.49 0.82%
PHIO 2025-04-17 10:00:592.86 2.84 6.58%
PHIO 2025-04-17 11:00:452.97 2.94 10.29%
PHIO 2025-04-17 12:00:552.88 2.85 6.58%
PHIO 2025-04-17 13:00:432.85 2.83 5.76%
PHIO 2025-04-17 14:00:542.84 2.77 2.47%
PHIO 2025-04-17 15:00:412.80 2.78 3.29%
PHIO 2025-04-17 16:00:562.77 2.71 0.82%
PHIO 2025-04-17 17:00:442.74 2.70 1.11%
PHIO 2025-04-17 18:00:532.72 2.70 1.85%
PHIO 2025-04-17 19:00:462.76 2.70 0.37%
PHIO 2025-04-17 20:00:570.00 0.00 2.22%
2025-04-21
PHIO 2025-04-21 04:00:592.77 2.33 2.22%
PHIO 2025-04-21 05:00:463.00 2.57 2.59%
PHIO 2025-04-21 06:00:582.80 2.65 -2.96%
PHIO 2025-04-21 07:00:402.77 2.65 -1.11%
PHIO 2025-04-21 08:01:032.86 2.75 1.48%
PHIO 2025-04-21 09:00:462.72 2.65 0.74%
PHIO 2025-04-21 10:00:592.75 2.70 -1.11%
PHIO 2025-04-21 11:00:502.71 2.70 -1.11%
PHIO 2025-04-21 12:00:592.66 2.62 -3.70%
PHIO 2025-04-21 13:00:472.68 2.66 -2.22%
PHIO 2025-04-21 14:01:002.68 2.62 -3.33%
PHIO 2025-04-21 15:00:512.67 2.61 -2.59%
PHIO 2025-04-21 16:01:012.85 2.81 3.70%
PHIO 2025-04-21 17:00:462.96 2.81 4.40%
PHIO 2025-04-21 20:00:570.00 0.00 4.40%
2025-04-22
PHIO 2025-04-22 05:00:492.83 2.79 0.00%
PHIO 2025-04-22 06:00:592.83 2.72 -1.47%
PHIO 2025-04-22 07:00:512.83 2.72 -0.73%
PHIO 2025-04-22 08:01:033.00 2.72 -1.10%
PHIO 2025-04-22 10:01:012.90 2.88 2.56%
PHIO 2025-04-22 11:00:502.59 2.55 -9.52%
PHIO 2025-04-22 12:01:002.64 2.60 -7.69%
PHIO 2025-04-22 13:00:542.63 2.60 -8.06%
PHIO 2025-04-22 14:01:032.62 2.61 -7.33%
PHIO 2025-04-22 15:00:492.61 2.60 -8.06%
PHIO 2025-04-22 16:00:552.68 2.50 -11.72%
PHIO 2025-04-22 16:05:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/1533040/000168316825002725/0001683168-25-002725-index.htm
8-K - Phio Pharmaceuticals Corp. (0001533040) (Filer)
PHIO 2025-04-22 17:00:502.56 2.50 -10.60%
PHIO 2025-04-22 18:01:022.56 2.37 -16.25%
PHIO 2025-04-22 19:00:562.56 2.44 -16.25%
PHIO 2025-04-22 20:01:070.00 0.00 -13.43%
2025-04-23
PHIO 2025-04-23 04:01:062.90 0.00 -13.43%
PHIO 2025-04-23 05:00:542.88 2.20 -13.43%
PHIO 2025-04-23 06:01:082.56 2.20 -13.43%
PHIO 2025-04-23 07:00:532.51 2.32 -13.43%
PHIO 2025-04-23 09:00:522.51 2.32 -2.47%
PHIO 2025-04-23 10:01:052.19 2.15 -11.66%
PHIO 2025-04-23 11:00:472.13 2.12 -13.43%
PHIO 2025-04-23 12:01:072.05 2.02 -16.96%
PHIO 2025-04-23 13:00:522.08 2.03 -15.55%
PHIO 2025-04-23 14:01:072.05 2.03 -16.96%
PHIO 2025-04-23 15:00:542.06 2.04 -15.90%
PHIO 2025-04-23 16:01:092.10 2.00 -16.61%
PHIO 2025-04-23 17:00:472.20 2.00 -18.73%
PHIO 2025-04-23 20:00:590.00 0.00 -19.92%
2025-04-24
PHIO 2025-04-24 04:00:592.24 1.76 -19.92%
PHIO 2025-04-24 05:00:442.20 1.85 -19.92%
PHIO 2025-04-24 06:01:022.25 2.04 -19.92%
PHIO 2025-04-24 07:00:502.23 2.04 0.40%
PHIO 2025-04-24 08:01:002.22 2.04 0.40%
PHIO 2025-04-24 09:00:512.09 2.04 0.00%
PHIO 2025-04-24 10:01:012.36 2.35 12.35%
PHIO 2025-04-24 11:00:532.27 2.20 6.37%
PHIO 2025-04-24 12:00:592.20 2.13 5.98%
PHIO 2025-04-24 13:00:502.20 2.14 5.58%
PHIO 2025-04-24 14:00:582.19 2.17 5.98%
PHIO 2025-04-24 15:00:482.17 2.12 4.78%
PHIO 2025-04-24 16:01:002.28 2.21 7.57%
PHIO 2025-04-24 17:00:592.40 2.07 8.82%
PHIO 2025-04-24 18:01:022.31 2.07 8.82%
PHIO 2025-04-24 19:00:452.40 2.07 8.82%
PHIO 2025-04-24 20:01:000.00 0.00 8.82%
2025-04-25
PHIO 2025-04-25 04:01:082.70 2.00 8.82%
PHIO 2025-04-25 05:00:502.69 2.00 8.82%
PHIO 2025-04-25 06:01:002.68 2.23 8.82%
PHIO 2025-04-25 07:00:532.58 2.23 8.82%
PHIO 2025-04-25 08:01:042.39 2.23 8.82%
PHIO 2025-04-25 09:00:502.44 2.10 0.49%
PHIO 2025-04-25 10:00:572.25 2.16 -0.49%
PHIO 2025-04-25 11:00:472.10 2.07 -7.84%
PHIO 2025-04-25 12:00:562.08 2.05 -8.33%
PHIO 2025-04-25 13:00:452.07 2.05 -8.82%
PHIO 2025-04-25 14:00:562.01 2.00 -11.27%
PHIO 2025-04-25 15:00:472.04 2.03 -9.31%
PHIO 2025-04-25 16:00:552.10 2.03 -9.31%
PHIO 2025-04-25 17:00:462.10 2.00 -8.52%
PHIO 2025-04-25 19:00:492.10 2.00 -6.28%
PHIO 2025-04-25 20:00:590.00 0.00 -6.28%
2025-04-29
PHIO 2025-04-29 11:04:342.05 2.04 -4.41%
PHIO 2025-04-29 12:00:542.05 2.02 -5.88%
PHIO 2025-04-29 13:01:012.06 2.02 -5.88%
PHIO 2025-04-29 14:00:462.05 2.02 -5.88%
PHIO 2025-04-29 15:01:042.00 1.95 -7.84%
PHIO 2025-04-29 16:00:462.06 1.95 -7.84%
PHIO 2025-04-29 17:00:562.04 1.90 -7.84%
PHIO 2025-04-29 18:00:422.04 1.98 -7.84%
PHIO 2025-04-29 19:00:562.04 1.98 -7.35%
PHIO 2025-04-29 20:00:440.00 0.00 -7.35%
2025-04-30
PHIO 2025-04-30 04:00:542.11 0.00 -7.35%
PHIO 2025-04-30 05:00:562.11 1.79 -7.35%
PHIO 2025-04-30 07:00:532.11 1.83 -7.35%
PHIO 2025-04-30 10:00:531.92 1.89 -2.94%
PHIO 2025-04-30 11:00:521.87 1.84 -5.39%
PHIO 2025-04-30 12:00:541.89 1.85 -5.88%
PHIO 2025-04-30 13:00:471.91 1.86 -5.88%
PHIO 2025-04-30 14:00:511.94 1.88 -2.94%
PHIO 2025-04-30 15:00:531.94 1.88 -2.45%
PHIO 2025-04-30 16:00:512.10 1.85 -10.78%
PHIO 2025-04-30 17:00:492.10 1.85 -11.11%
PHIO 2025-04-30 18:00:512.07 1.85 -11.11%
PHIO 2025-04-30 19:00:492.10 1.92 -11.11%
PHIO 2025-04-30 20:00:550.00 0.00 -11.11%
2025-05-01
PHIO 2025-05-01 04:03:442.10 1.37 8.08%
PHIO 2025-05-01 05:00:472.10 1.40 8.08%
PHIO 2025-05-01 07:00:432.09 1.79 8.08%
PHIO 2025-05-01 08:01:022.09 1.91 8.08%
PHIO 2025-05-01 10:00:581.97 1.91 0.51%
PHIO 2025-05-01 11:00:461.92 1.91 0.00%
PHIO 2025-05-01 12:01:021.91 1.87 -1.01%
PHIO 2025-05-01 13:00:451.90 1.87 -1.01%
PHIO 2025-05-01 14:00:591.90 1.87 -1.52%
PHIO 2025-05-01 16:00:581.92 1.89 -1.52%
PHIO 2025-05-01 17:00:441.92 1.89 -1.56%
PHIO 2025-05-01 18:00:591.92 1.85 -2.60%
PHIO 2025-05-01 20:00:570.00 0.00 -2.60%
2025-05-02
PHIO 2025-05-02 04:01:022.02 1.85 -2.60%
PHIO 2025-05-02 08:00:592.02 1.89 -2.60%
PHIO 2025-05-02 09:00:472.02 1.85 -2.60%
PHIO 2025-05-02 10:00:571.94 1.92 2.60%
PHIO 2025-05-02 11:00:461.95 1.92 2.08%
PHIO 2025-05-02 12:01:011.96 1.92 2.60%
PHIO 2025-05-02 13:00:521.95 1.93 2.60%
PHIO 2025-05-02 14:00:591.96 1.94 3.13%
PHIO 2025-05-02 15:00:492.00 1.92 3.13%
PHIO 2025-05-02 16:01:001.98 1.92 4.17%
PHIO 2025-05-02 17:00:472.02 1.95 3.70%
PHIO 2025-05-02 18:00:531.97 1.95 3.17%
PHIO 2025-05-02 19:00:452.02 1.92 3.17%
PHIO 2025-05-02 20:01:010.00 0.00 3.17%
2025-05-05
PHIO 2025-05-05 04:01:005.00 0.00 3.17%
PHIO 2025-05-05 05:00:482.21 1.76 3.17%
PHIO 2025-05-05 06:00:552.21 1.92 3.17%
PHIO 2025-05-05 08:00:562.25 1.92 3.17%
PHIO 2025-05-05 09:00:492.25 1.92 2.12%
PHIO 2025-05-05 10:01:011.94 1.89 -2.65%
PHIO 2025-05-05 11:00:441.94 1.93 -1.59%
PHIO 2025-05-05 12:00:581.91 1.89 -3.17%
PHIO 2025-05-05 13:00:451.94 1.92 -1.06%
PHIO 2025-05-05 14:00:591.93 1.89 -2.65%
PHIO 2025-05-05 15:00:471.94 1.89 -2.12%
PHIO 2025-05-05 16:00:591.94 1.87 -4.23%
PHIO 2025-05-05 17:00:441.92 1.80 -4.08%
PHIO 2025-05-05 19:00:451.94 1.86 -4.08%
PHIO 2025-05-05 20:00:570.00 0.00 -5.10%
2025-05-06
PHIO 2025-05-06 04:01:075.00 0.00 -5.10%
PHIO 2025-05-06 05:00:462.20 1.56 -5.10%
PHIO 2025-05-06 06:01:002.20 1.72 -5.10%
PHIO 2025-05-06 07:00:482.09 1.72 -5.10%
PHIO 2025-05-06 08:00:592.04 1.81 -5.10%
PHIO 2025-05-06 09:00:502.05 1.85 -5.10%
PHIO 2025-05-06 10:01:051.77 1.73 -5.61%
PHIO 2025-05-06 11:00:441.79 1.74 -5.10%
PHIO 2025-05-06 12:01:021.74 1.72 -7.65%
PHIO 2025-05-06 13:00:471.71 1.70 -8.67%
PHIO 2025-05-06 14:01:031.71 1.69 -9.18%
PHIO 2025-05-06 15:00:461.72 1.70 -8.67%
PHIO 2025-05-06 16:01:011.85 1.70 -8.16%
PHIO 2025-05-06 17:00:481.85 1.70 -8.51%
PHIO 2025-05-06 18:01:001.71 1.69 -8.51%
PHIO 2025-05-06 19:00:411.85 1.69 -9.04%
PHIO 2025-05-06 20:00:570.00 0.00 -9.04%
2025-05-07
PHIO 2025-05-07 04:00:585.00 0.00 -9.04%
PHIO 2025-05-07 05:00:511.88 1.52 -9.04%
PHIO 2025-05-07 06:01:022.50 1.72 9.04%
PHIO 2025-05-07 07:00:522.05 1.61 9.04%
PHIO 2025-05-07 08:00:591.92 1.91 10.64%
PHIO 2025-05-07 09:00:501.81 1.80 5.32%
PHIO 2025-05-07 10:00:561.82 1.81 5.32%
PHIO 2025-05-07 11:00:452.03 2.02 16.49%
PHIO 2025-05-07 12:00:541.98 1.96 13.30%
PHIO 2025-05-07 13:00:472.03 2.00 16.49%
PHIO 2025-05-07 14:00:502.07 2.02 17.55%
PHIO 2025-05-07 15:00:502.04 2.00 16.49%
PHIO 2025-05-07 16:00:552.04 2.00 17.55%
PHIO 2025-05-07 17:00:462.12 2.00 15.43%
PHIO 2025-05-07 18:00:502.09 2.02 15.43%
PHIO 2025-05-07 19:00:482.09 2.04 17.55%
PHIO 2025-05-07 20:00:550.00 0.00 15.43%
2025-05-08
PHIO 2025-05-08 05:00:482.08 1.95 -2.13%
PHIO 2025-05-08 06:00:522.08 1.95 -3.19%
PHIO 2025-05-08 07:00:492.06 1.98 -2.13%
PHIO 2025-05-08 08:00:512.06 1.95 -4.26%
PHIO 2025-05-08 09:00:442.02 1.96 -3.19%
PHIO 2025-05-08 10:00:561.86 1.82 -11.17%
PHIO 2025-05-08 11:00:491.83 1.81 -11.17%
PHIO 2025-05-08 12:00:491.90 1.87 -7.45%
PHIO 2025-05-08 13:00:511.90 1.87 -7.98%
PHIO 2025-05-08 15:00:481.88 1.80 -10.11%
PHIO 2025-05-08 16:00:551.82 1.80 -12.77%
PHIO 2025-05-08 17:00:401.82 1.78 -12.25%
PHIO 2025-05-08 18:00:471.84 1.77 -12.75%
PHIO 2025-05-08 19:00:452.00 1.77 -12.75%
PHIO 2025-05-08 20:00:520.00 0.00 -12.25%
2025-05-09
PHIO 2025-05-09 05:00:461.95 1.80 -12.25%
PHIO 2025-05-09 06:00:551.94 1.81 0.98%
PHIO 2025-05-09 07:00:441.93 1.72 0.98%
PHIO 2025-05-09 08:00:511.93 1.75 0.98%
PHIO 2025-05-09 09:00:501.88 1.74 -2.94%
PHIO 2025-05-09 10:00:551.79 1.75 -1.47%
PHIO 2025-05-09 11:00:491.82 1.78 -0.49%
PHIO 2025-05-09 12:00:521.79 1.76 -0.98%
PHIO 2025-05-09 13:00:441.77 1.75 -1.96%
PHIO 2025-05-09 14:00:551.79 1.75 -1.96%
PHIO 2025-05-09 15:00:441.78 1.73 -1.96%
PHIO 2025-05-09 16:00:571.79 1.74 -1.96%
PHIO 2025-05-09 17:00:421.84 1.72 -2.94%
PHIO 2025-05-09 18:00:481.84 1.72 -3.43%
PHIO 2025-05-09 19:00:471.75 1.71 -4.41%
PHIO 2025-05-09 20:00:500.00 0.00 -2.45%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.