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



2025-06-10
PHIO 2025-06-10 22:06:150.00 0.00 -10.39%
2025-06-11
PHIO 2025-06-11 04:02:333.08 2.40 -10.39%
PHIO 2025-06-11 05:01:522.83 2.45 -10.39%
PHIO 2025-06-11 06:02:322.83 2.40 -10.39%
PHIO 2025-06-11 09:01:502.55 2.40 -1.43%
PHIO 2025-06-11 10:02:392.60 2.52 3.94%
PHIO 2025-06-11 11:01:502.71 2.63 6.81%
PHIO 2025-06-11 12:02:322.63 2.60 5.02%
PHIO 2025-06-11 13:01:482.57 2.56 3.23%
PHIO 2025-06-11 14:02:332.59 2.56 3.94%
PHIO 2025-06-11 15:01:482.60 2.56 3.94%
PHIO 2025-06-11 16:02:312.70 2.56 3.23%
PHIO 2025-06-11 17:01:432.70 2.61 4.45%
PHIO 2025-06-11 18:02:292.70 2.56 4.45%
PHIO 2025-06-11 19:01:492.70 2.54 3.64%
PHIO 2025-06-11 20:02:280.00 0.00 3.64%
2025-06-12
PHIO 2025-06-12 04:02:342.80 2.47 3.64%
PHIO 2025-06-12 05:01:512.78 2.52 3.64%
PHIO 2025-06-12 06:02:382.78 2.52 0.00%
PHIO 2025-06-12 07:01:512.80 2.52 0.00%
PHIO 2025-06-12 07:49:03
8-K Sec report https://www.sec.gov/Archives/edgar/data/1533040/000168316825004421/0001683168-25-004421-index.htm
8-K - Phio Pharmaceuticals Corp. (0001533040) (Filer)
PHIO 2025-06-12 10:02:362.48 2.45 -3.24%
PHIO 2025-06-12 11:01:492.58 2.54 0.00%
PHIO 2025-06-12 12:02:382.54 2.52 -0.81%
PHIO 2025-06-12 13:01:472.58 2.56 0.81%
PHIO 2025-06-12 14:02:332.59 2.56 0.81%
PHIO 2025-06-12 15:01:492.57 2.50 0.00%
PHIO 2025-06-12 16:02:292.68 2.45 -2.43%
PHIO 2025-06-12 17:01:492.52 2.45 -2.35%
PHIO 2025-06-12 18:02:322.70 2.45 -2.35%
PHIO 2025-06-12 20:02:300.00 0.00 -2.35%
2025-06-13
PHIO 2025-06-13 04:02:353.08 0.00 -2.35%
PHIO 2025-06-13 05:15:172.60 2.06 -2.35%
PHIO 2025-06-13 12:02:322.42 2.35 -3.14%
PHIO 2025-06-13 13:01:512.38 2.33 -3.92%
PHIO 2025-06-13 14:02:372.32 2.29 -5.88%
PHIO 2025-06-13 15:01:522.25 2.22 -10.20%
PHIO 2025-06-13 16:02:392.35 2.00 -7.84%
PHIO 2025-06-13 17:01:472.31 2.15 -8.10%
PHIO 2025-06-13 18:02:332.41 2.22 -9.72%
PHIO 2025-06-13 19:01:502.54 2.15 -9.72%
PHIO 2025-06-13 20:02:370.00 0.00 -9.72%
2025-06-16
PHIO 2025-06-16 04:02:316.00 0.00 -9.72%
PHIO 2025-06-16 05:01:522.71 2.27 0.00%
PHIO 2025-06-16 06:02:332.80 2.04 0.00%
PHIO 2025-06-16 07:01:522.65 2.04 0.00%
PHIO 2025-06-16 08:02:342.65 2.10 0.00%
PHIO 2025-06-16 09:01:522.58 2.08 0.00%
PHIO 2025-06-16 10:02:422.36 2.27 1.62%
PHIO 2025-06-16 11:01:492.35 2.33 2.83%
PHIO 2025-06-16 12:02:332.43 2.37 5.26%
PHIO 2025-06-16 13:01:512.43 2.37 6.07%
PHIO 2025-06-16 14:02:362.52 2.42 6.88%
PHIO 2025-06-16 15:01:492.50 2.40 7.69%
PHIO 2025-06-16 16:02:332.61 2.40 8.50%
PHIO 2025-06-16 17:01:452.61 2.40 9.25%
PHIO 2025-06-16 18:02:332.48 2.40 9.25%
PHIO 2025-06-16 19:01:472.61 2.40 9.25%
PHIO 2025-06-16 20:02:280.00 0.00 9.25%
2025-06-17
PHIO 2025-06-17 04:02:292.90 0.00 9.25%
PHIO 2025-06-17 05:02:182.90 2.20 9.25%
PHIO 2025-06-17 06:02:342.90 2.27 9.25%
PHIO 2025-06-17 07:01:502.81 2.29 9.25%
PHIO 2025-06-17 08:02:312.54 2.29 9.25%
PHIO 2025-06-17 09:01:432.52 2.29 0.00%
PHIO 2025-06-17 10:02:332.45 2.42 -2.64%
PHIO 2025-06-17 11:01:462.46 2.44 -1.76%
PHIO 2025-06-17 12:02:352.48 2.42 -1.76%
PHIO 2025-06-17 13:01:502.46 2.40 -0.88%
PHIO 2025-06-17 14:02:332.40 2.37 -3.52%
PHIO 2025-06-17 15:01:522.37 2.33 -4.41%
PHIO 2025-06-17 16:02:302.42 2.33 -3.52%
PHIO 2025-06-17 17:01:452.42 2.33 -3.23%
PHIO 2025-06-17 18:02:312.40 2.33 -3.23%
PHIO 2025-06-17 20:02:330.00 0.00 -3.23%
2025-06-18
PHIO 2025-06-18 04:02:342.40 0.00 -3.23%
PHIO 2025-06-18 05:01:552.40 2.02 -3.23%
PHIO 2025-06-18 08:02:352.40 2.29 -3.23%
PHIO 2025-06-18 09:01:522.40 2.33 -3.23%
PHIO 2025-06-18 10:02:342.38 2.35 -1.61%
PHIO 2025-06-18 11:01:552.41 2.39 0.00%
PHIO 2025-06-18 12:02:312.39 2.35 -0.81%
PHIO 2025-06-18 13:01:492.40 2.37 0.00%
PHIO 2025-06-18 14:02:342.43 2.35 0.00%
PHIO 2025-06-18 15:01:552.43 2.40 0.00%
PHIO 2025-06-18 16:02:402.90 2.29 -1.61%
PHIO 2025-06-18 17:01:492.63 2.29 -1.67%
PHIO 2025-06-18 18:02:312.63 2.08 -1.67%
PHIO 2025-06-18 19:01:532.50 2.08 -3.75%
PHIO 2025-06-18 20:02:350.00 0.00 -3.75%
2025-06-20
PHIO 2025-06-20 04:02:296.00 0.00 -3.75%
PHIO 2025-06-20 05:01:432.60 2.16 -3.75%
PHIO 2025-06-20 07:01:512.50 2.16 -3.75%
PHIO 2025-06-20 08:02:302.50 2.23 -3.75%
PHIO 2025-06-20 09:01:462.56 2.29 0.00%
PHIO 2025-06-20 10:02:352.34 2.29 -3.75%
PHIO 2025-06-20 11:01:492.27 2.25 -3.33%
PHIO 2025-06-20 13:01:462.26 2.24 -4.17%
PHIO 2025-06-20 14:02:362.27 2.24 -3.75%
PHIO 2025-06-20 15:01:462.28 2.25 -3.75%
PHIO 2025-06-20 16:13:572.60 0.90 -3.33%
PHIO 2025-06-20 17:13:342.40 2.00 -3.39%
PHIO 2025-06-20 18:15:282.40 2.00 -3.81%
PHIO 2025-06-20 20:02:290.00 0.00 -3.81%
2025-06-23
PHIO 2025-06-23 04:02:312.60 0.00 -3.81%
PHIO 2025-06-23 05:01:452.60 1.99 -3.81%
PHIO 2025-06-23 07:01:472.44 2.02 -3.81%
PHIO 2025-06-23 09:09:402.30 2.06 0.42%
PHIO 2025-06-23 10:03:592.26 2.20 -1.27%
PHIO 2025-06-23 11:02:202.23 2.21 -1.27%
PHIO 2025-06-23 13:02:202.18 2.15 -3.81%
PHIO 2025-06-23 14:02:062.19 2.18 -2.97%
PHIO 2025-06-23 15:02:172.19 2.16 -2.97%
PHIO 2025-06-23 16:02:052.21 2.16 -3.39%
PHIO 2025-06-23 17:02:152.21 2.16 -3.52%
PHIO 2025-06-23 18:02:022.21 2.16 -4.41%
PHIO 2025-06-23 20:02:000.00 0.00 -4.41%
2025-06-24
PHIO 2025-06-24 04:02:306.00 0.00 -4.41%
PHIO 2025-06-24 05:01:512.43 1.98 -4.41%
PHIO 2025-06-24 08:02:302.43 2.02 -4.41%
PHIO 2025-06-24 10:02:292.20 2.19 1.32%
PHIO 2025-06-24 11:01:542.23 2.18 2.20%
PHIO 2025-06-24 12:02:292.21 2.18 1.32%
PHIO 2025-06-24 13:02:022.21 2.19 1.32%
PHIO 2025-06-24 14:02:302.23 2.19 0.44%
PHIO 2025-06-24 15:01:522.21 2.20 1.32%
PHIO 2025-06-24 16:02:332.23 2.19 1.32%
PHIO 2025-06-24 17:01:572.25 2.18 2.29%
PHIO 2025-06-24 18:02:302.34 2.21 2.29%
PHIO 2025-06-24 20:02:230.00 0.00 1.38%
2025-06-25
PHIO 2025-06-25 04:02:256.00 0.00 1.38%
PHIO 2025-06-25 05:01:552.43 1.98 1.38%
PHIO 2025-06-25 06:02:272.43 2.02 1.38%
PHIO 2025-06-25 08:02:302.44 2.22 1.38%
PHIO 2025-06-25 09:01:552.23 2.21 0.00%
PHIO 2025-06-25 10:02:352.16 2.15 -1.83%
PHIO 2025-06-25 11:01:582.15 2.12 -2.75%
PHIO 2025-06-25 12:02:342.16 2.12 -1.83%
PHIO 2025-06-25 13:01:562.19 2.15 -1.83%
PHIO 2025-06-25 14:02:322.17 2.12 -2.75%
PHIO 2025-06-25 15:01:572.15 2.10 -3.67%
PHIO 2025-06-25 16:02:292.17 2.12 -1.83%
PHIO 2025-06-25 17:01:582.30 2.12 -3.62%
PHIO 2025-06-25 18:02:292.30 2.10 -2.71%
PHIO 2025-06-25 19:02:042.20 2.10 -2.71%
PHIO 2025-06-25 20:02:250.00 0.00 -2.71%
PHIO 2025-06-25 20:46:08
8-K Sec report https://www.sec.gov/Archives/edgar/data/1533040/000168316825004759/0001683168-25-004759-index.htm
8-K - Phio Pharmaceuticals Corp. (0001533040) (Filer)
2025-06-26
PHIO 2025-06-26 04:02:382.70 2.17 -2.71%
PHIO 2025-06-26 05:01:562.31 2.08 -3.62%
PHIO 2025-06-26 06:02:292.23 1.93 -3.62%
PHIO 2025-06-26 07:01:582.23 2.08 -3.62%
PHIO 2025-06-26 08:02:302.27 2.18 1.36%
PHIO 2025-06-26 09:01:562.21 2.18 2.26%
PHIO 2025-06-26 10:02:302.25 2.10 0.00%
PHIO 2025-06-26 11:01:522.30 2.20 4.98%
PHIO 2025-06-26 12:02:312.27 2.20 4.52%
PHIO 2025-06-26 14:02:292.30 2.20 4.52%
PHIO 2025-06-26 15:01:522.26 2.20 3.17%
PHIO 2025-06-26 16:02:262.25 2.16 2.26%
PHIO 2025-06-26 17:01:512.25 2.12 2.30%
PHIO 2025-06-26 18:02:362.29 2.18 2.30%
PHIO 2025-06-26 19:01:562.31 2.18 2.30%
PHIO 2025-06-26 20:02:290.00 0.00 1.38%
2025-06-27
PHIO 2025-06-27 04:02:302.60 2.17 1.38%
PHIO 2025-06-27 05:00:462.57 2.21 1.38%
PHIO 2025-06-27 06:00:462.45 2.21 1.38%
PHIO 2025-06-27 08:00:542.43 2.17 0.00%
PHIO 2025-06-27 09:00:412.43 2.18 0.00%
PHIO 2025-06-27 10:00:502.29 2.17 2.30%
PHIO 2025-06-27 11:00:422.25 2.17 2.30%
PHIO 2025-06-27 12:00:492.25 2.20 1.38%
PHIO 2025-06-27 13:00:402.25 2.17 1.38%
PHIO 2025-06-27 14:00:482.20 2.17 -0.92%
PHIO 2025-06-27 15:00:522.23 2.15 -1.84%
PHIO 2025-06-27 16:00:472.20 2.16 -0.92%
PHIO 2025-06-27 17:00:392.39 2.10 -2.71%
PHIO 2025-06-27 21:00:390.00 0.00 -2.71%
2025-06-30
PHIO 2025-06-30 05:00:452.57 2.00 -2.71%
PHIO 2025-06-30 07:00:442.71 2.00 -2.71%
PHIO 2025-06-30 08:00:482.39 2.00 -2.71%
PHIO 2025-06-30 09:00:452.39 2.18 0.90%
PHIO 2025-06-30 10:00:472.25 2.20 3.17%
PHIO 2025-06-30 11:00:422.26 2.20 3.17%
PHIO 2025-06-30 12:00:452.26 2.23 2.26%
PHIO 2025-06-30 13:00:432.30 2.24 4.98%
PHIO 2025-06-30 14:00:542.30 2.23 4.98%
PHIO 2025-06-30 15:00:422.28 2.25 5.43%
PHIO 2025-06-30 16:00:532.34 2.31 7.69%
PHIO 2025-06-30 17:00:462.50 2.20 8.76%
PHIO 2025-06-30 19:00:392.51 2.20 8.76%
PHIO 2025-06-30 21:00:390.00 0.00 8.76%
2025-07-01
PHIO 2025-07-01 05:00:452.81 2.02 8.76%
PHIO 2025-07-01 06:00:482.80 1.98 8.76%
PHIO 2025-07-01 07:00:432.65 1.98 8.76%
PHIO 2025-07-01 08:00:502.41 2.27 8.76%
PHIO 2025-07-01 09:00:442.58 2.27 8.76%
PHIO 2025-07-01 10:00:442.48 2.44 5.99%
PHIO 2025-07-01 11:00:442.48 2.44 4.15%
PHIO 2025-07-01 12:00:452.50 2.46 5.99%
PHIO 2025-07-01 13:00:442.48 2.45 5.99%
PHIO 2025-07-01 14:00:562.50 2.47 6.91%
PHIO 2025-07-01 15:00:452.50 2.42 5.07%
PHIO 2025-07-01 16:00:472.50 2.46 5.99%
PHIO 2025-07-01 17:00:462.56 2.33 5.53%
PHIO 2025-07-01 18:00:462.53 2.43 5.53%
PHIO 2025-07-01 19:00:472.52 2.43 5.53%
PHIO 2025-07-01 20:00:492.56 2.33 5.53%
PHIO 2025-07-01 21:00:410.00 0.00 5.53%
2025-07-02
PHIO 2025-07-02 05:00:462.48 2.10 5.53%
PHIO 2025-07-02 06:00:492.48 2.27 0.00%
PHIO 2025-07-02 08:00:502.48 2.40 0.00%
PHIO 2025-07-02 09:00:442.48 2.40 -2.55%
PHIO 2025-07-02 10:00:492.48 2.43 -0.85%
PHIO 2025-07-02 11:00:412.48 2.46 -0.85%
PHIO 2025-07-02 12:00:462.48 2.42 0.00%
PHIO 2025-07-02 13:00:452.48 2.43 -0.85%
PHIO 2025-07-02 14:00:552.48 2.44 -0.85%
PHIO 2025-07-02 15:00:422.48 2.45 0.00%
PHIO 2025-07-02 16:00:482.48 2.47 0.00%
PHIO 2025-07-02 17:00:492.44 2.20 0.00%
PHIO 2025-07-02 18:00:502.44 2.20 -1.61%
PHIO 2025-07-02 21:00:530.00 0.00 -1.61%
2025-07-03
PHIO 2025-07-03 05:00:462.53 2.06 -1.61%
PHIO 2025-07-03 06:00:532.53 2.27 -1.61%
PHIO 2025-07-03 07:00:482.53 2.16 -1.61%
PHIO 2025-07-03 08:00:572.53 2.40 -1.61%
PHIO 2025-07-03 09:00:492.53 2.41 -1.61%
PHIO 2025-07-03 10:00:502.50 2.41 1.21%
PHIO 2025-07-03 11:00:482.43 2.35 -4.03%
PHIO 2025-07-03 12:00:492.39 2.37 -4.03%
PHIO 2025-07-03 13:00:432.41 2.40 -2.42%
PHIO 2025-07-03 14:00:452.46 2.35 -3.23%
PHIO 2025-07-03 15:00:452.50 2.33 -3.23%
PHIO 2025-07-03 17:00:452.48 2.33 -3.23%
PHIO 2025-07-03 18:00:480.00 0.00 -3.23%
2025-07-07
PHIO 2025-07-07 05:00:542.80 2.20 -3.23%
PHIO 2025-07-07 06:00:562.80 2.06 -3.23%
PHIO 2025-07-07 07:00:452.80 2.27 -3.23%
PHIO 2025-07-07 08:00:502.60 2.10 -3.23%
PHIO 2025-07-07 10:00:542.48 2.35 -0.81%
PHIO 2025-07-07 11:00:552.45 2.37 0.00%
PHIO 2025-07-07 12:00:482.42 2.37 0.00%
PHIO 2025-07-07 13:00:412.42 2.35 -0.81%
PHIO 2025-07-07 14:00:492.42 2.35 -1.61%
PHIO 2025-07-07 15:00:392.55 2.52 6.05%
PHIO 2025-07-07 16:00:482.57 2.52 6.85%
PHIO 2025-07-07 16:01:40
8-K Sec report https://www.sec.gov/Archives/edgar/data/1533040/000168316825004948/0001683168-25-004948-index.htm
8-K - Phio Pharmaceuticals Corp. (0001533040) (Filer)
PHIO 2025-07-07 17:00:482.55 2.50 6.67%
PHIO 2025-07-07 18:00:512.50 2.45 4.58%
PHIO 2025-07-07 20:00:472.59 2.33 4.58%
PHIO 2025-07-07 21:00:420.00 0.00 4.58%
2025-07-08
PHIO 2025-07-08 05:00:512.80 2.06 4.58%
PHIO 2025-07-08 06:00:542.57 2.06 4.58%
PHIO 2025-07-08 08:00:472.57 2.25 0.42%
PHIO 2025-07-08 09:00:452.57 2.29 -0.83%
PHIO 2025-07-08 10:00:462.67 2.52 1.25%
PHIO 2025-07-08 11:00:422.55 2.49 -0.42%
PHIO 2025-07-08 12:00:462.54 2.49 -1.25%
PHIO 2025-07-08 13:00:452.45 2.43 -4.17%
PHIO 2025-07-08 14:00:472.50 2.44 -3.33%
PHIO 2025-07-08 15:00:472.48 2.46 -2.50%
PHIO 2025-07-08 16:00:512.54 2.50 -0.83%
PHIO 2025-07-08 17:00:512.54 2.43 -1.57%
PHIO 2025-07-08 19:00:482.54 2.44 -1.57%
PHIO 2025-07-08 20:00:542.54 2.43 -1.57%
PHIO 2025-07-08 21:00:480.00 0.00 -1.57%
2025-07-09
PHIO 2025-07-09 05:00:452.75 2.12 -1.57%
PHIO 2025-07-09 06:00:532.71 2.12 -1.57%
PHIO 2025-07-09 08:00:502.65 2.12 -1.57%
PHIO 2025-07-09 09:00:452.65 2.15 -1.57%
PHIO 2025-07-09 10:00:492.55 2.49 -1.57%
PHIO 2025-07-09 11:00:452.50 2.46 -0.78%
PHIO 2025-07-09 12:00:492.53 2.46 0.00%
PHIO 2025-07-09 14:00:502.50 2.48 -0.78%
PHIO 2025-07-09 15:00:432.52 2.50 0.78%
PHIO 2025-07-09 16:00:532.52 2.49 0.00%
PHIO 2025-07-09 17:00:472.51 2.47 -0.80%
PHIO 2025-07-09 19:00:422.53 2.47 -0.80%
PHIO 2025-07-09 21:00:440.00 0.00 -0.80%
2025-07-10
PHIO 2025-07-10 05:00:552.50 2.12 -0.80%
PHIO 2025-07-10 06:00:522.48 2.12 -0.80%
PHIO 2025-07-10 07:00:482.48 2.12 -0.40%
PHIO 2025-07-10 08:00:522.50 2.29 -0.40%
PHIO 2025-07-10 09:00:522.50 2.40 0.40%
PHIO 2025-07-10 10:00:502.46 2.41 -3.20%
PHIO 2025-07-10 11:00:462.48 2.40 -2.40%
PHIO 2025-07-10 12:00:442.48 2.42 -2.40%
PHIO 2025-07-10 13:00:442.48 2.43 -1.60%
PHIO 2025-07-10 14:00:502.52 2.43 -0.40%
PHIO 2025-07-10 15:00:452.48 2.44 -1.20%
PHIO 2025-07-10 16:00:522.46 2.43 -2.40%
PHIO 2025-07-10 17:00:492.51 2.16 0.40%
PHIO 2025-07-10 18:00:552.51 2.31 0.40%
PHIO 2025-07-10 19:00:462.50 2.31 0.40%
PHIO 2025-07-10 20:00:492.51 2.16 0.40%
PHIO 2025-07-10 21:00:460.00 0.00 0.40%


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.