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



2025-11-24
PHIO 2025-11-24 01:02:290.00 0.00 -2.52%
PHIO 2025-11-24 05:02:321.70 0.00 -2.52%
PHIO 2025-11-24 06:03:171.29 1.02 1.68%
PHIO 2025-11-24 08:03:181.29 1.07 1.68%
PHIO 2025-11-24 09:02:311.27 1.04 1.68%
PHIO 2025-11-24 10:03:081.23 1.04 1.68%
PHIO 2025-11-24 11:02:311.17 1.14 3.36%
PHIO 2025-11-24 12:03:101.16 1.14 3.36%
PHIO 2025-11-24 14:06:121.19 1.17 5.04%
PHIO 2025-11-24 15:02:381.18 1.16 4.20%
PHIO 2025-11-24 16:04:591.17 1.15 3.36%
PHIO 2025-11-24 17:02:541.25 0.00 3.36%
PHIO 2025-11-24 18:03:141.25 1.07 4.46%
PHIO 2025-11-24 20:03:211.25 1.16 4.46%
PHIO 2025-11-24 21:05:330.00 0.00 4.46%
2025-11-25
PHIO 2025-11-25 05:02:360.00 1.12 4.46%
PHIO 2025-11-25 06:03:481.42 1.03 4.46%
PHIO 2025-11-25 07:02:351.31 1.03 4.46%
PHIO 2025-11-25 08:03:181.30 1.06 4.46%
PHIO 2025-11-25 09:02:341.25 1.06 4.46%
PHIO 2025-11-25 11:02:371.15 1.13 0.00%
PHIO 2025-11-25 12:03:211.17 1.15 1.79%
PHIO 2025-11-25 13:02:301.21 1.20 4.46%
PHIO 2025-11-25 14:03:141.19 1.17 3.57%
PHIO 2025-11-25 15:02:281.18 1.16 2.68%
PHIO 2025-11-25 16:03:181.18 1.15 1.79%
PHIO 2025-11-25 17:02:321.22 1.15 5.36%
PHIO 2025-11-25 17:12:46
8-K Sec report https://www.sec.gov/Archives/edgar/data/1533040/000143774925036329/0001437749-25-036329-index.htm
8-K - Phio Pharmaceuticals Corp. (0001533040) (Filer)
PHIO 2025-11-25 18:03:011.22 1.15 6.03%
PHIO 2025-11-25 19:02:171.22 1.16 6.03%
PHIO 2025-11-25 20:02:581.22 1.15 6.03%
PHIO 2025-11-25 21:07:420.00 0.00 6.03%
2025-11-26
PHIO 2025-11-26 06:03:151.30 1.09 6.03%
PHIO 2025-11-26 07:02:231.28 1.10 6.03%
PHIO 2025-11-26 09:02:281.30 1.08 6.03%
PHIO 2025-11-26 11:02:291.23 1.22 1.72%
PHIO 2025-11-26 12:03:071.25 1.24 5.17%
PHIO 2025-11-26 13:02:471.27 1.25 5.17%
PHIO 2025-11-26 14:03:141.22 1.21 2.59%
PHIO 2025-11-26 16:03:131.23 1.22 3.45%
PHIO 2025-11-26 17:02:301.29 1.21 3.45%
PHIO 2025-11-26 18:03:201.29 1.21 3.33%
PHIO 2025-11-26 21:08:080.00 0.00 3.33%
2025-11-27
PHIO 2025-11-27 19:02:351.29 1.21 3.33%
PHIO 2025-11-27 21:06:050.00 0.00 3.33%
2025-11-28
PHIO 2025-11-28 05:02:331.70 1.12 3.33%
PHIO 2025-11-28 06:03:181.43 1.12 3.33%
PHIO 2025-11-28 07:02:271.43 1.14 3.33%
PHIO 2025-11-28 08:03:081.43 1.14 1.67%
PHIO 2025-11-28 09:02:221.30 1.14 1.67%
PHIO 2025-11-28 10:03:111.25 1.14 1.67%
PHIO 2025-11-28 11:02:271.23 1.22 -0.83%
PHIO 2025-11-28 12:03:081.27 1.25 3.33%
PHIO 2025-11-28 14:03:131.28 1.26 3.33%
PHIO 2025-11-28 15:02:291.29 1.23 3.25%
PHIO 2025-11-28 18:03:020.00 0.00 3.25%
2025-12-01
PHIO 2025-12-01 05:02:261.80 1.12 3.25%
PHIO 2025-12-01 06:03:101.32 1.15 3.25%
PHIO 2025-12-01 08:03:091.35 1.13 3.25%
PHIO 2025-12-01 09:02:271.29 1.13 3.25%
PHIO 2025-12-01 10:03:101.28 1.13 3.25%
PHIO 2025-12-01 11:02:261.25 1.21 -2.44%
PHIO 2025-12-01 12:03:091.24 1.23 -1.63%
PHIO 2025-12-01 13:02:311.27 1.24 -0.81%
PHIO 2025-12-01 14:03:231.28 1.26 1.63%
PHIO 2025-12-01 15:02:301.27 1.25 1.63%
PHIO 2025-12-01 16:03:191.28 1.27 2.44%
PHIO 2025-12-01 17:02:321.28 1.25 -0.81%
PHIO 2025-12-01 18:03:141.27 1.23 -0.79%
PHIO 2025-12-01 20:03:091.30 1.24 -0.79%
PHIO 2025-12-01 21:07:080.00 0.00 -0.79%
2025-12-02
PHIO 2025-12-02 06:03:221.35 1.13 -0.79%
PHIO 2025-12-02 07:02:511.35 1.22 -0.79%
PHIO 2025-12-02 08:03:181.34 1.22 -0.79%
PHIO 2025-12-02 09:02:301.30 1.22 -0.79%
PHIO 2025-12-02 10:03:151.35 1.23 -0.79%
PHIO 2025-12-02 11:02:291.26 1.25 1.59%
PHIO 2025-12-02 14:02:231.24 1.23 -0.79%
PHIO 2025-12-02 15:03:111.26 1.24 -0.79%
PHIO 2025-12-02 16:02:301.26 1.24 0.00%
PHIO 2025-12-02 17:03:091.24 1.21 -1.59%
PHIO 2025-12-02 18:02:211.26 1.20 -1.60%
PHIO 2025-12-02 21:12:180.00 0.00 -1.60%
2025-12-03
PHIO 2025-12-03 06:02:281.36 1.01 -1.60%
PHIO 2025-12-03 07:03:191.36 1.21 -1.60%
PHIO 2025-12-03 09:03:151.33 1.12 -1.60%
PHIO 2025-12-03 10:02:221.32 1.12 0.00%
PHIO 2025-12-03 11:03:121.21 1.20 -1.60%
PHIO 2025-12-03 12:02:211.23 1.20 -1.60%
PHIO 2025-12-03 13:03:051.24 1.21 -1.60%
PHIO 2025-12-03 14:02:281.29 1.27 5.60%
PHIO 2025-12-03 15:03:201.32 1.29 8.00%
PHIO 2025-12-03 16:02:301.31 1.29 5.60%
PHIO 2025-12-03 17:03:251.29 1.23 4.00%
PHIO 2025-12-03 18:02:411.29 1.22 4.07%
PHIO 2025-12-03 19:03:161.32 1.24 1.63%
PHIO 2025-12-03 20:03:021.32 1.23 1.63%
PHIO 2025-12-03 21:12:570.00 0.00 1.63%
2025-12-04
PHIO 2025-12-04 05:03:211.70 1.18 1.63%
PHIO 2025-12-04 06:02:381.42 1.20 1.63%
PHIO 2025-12-04 07:03:201.42 1.18 1.63%
PHIO 2025-12-04 08:02:411.40 1.13 1.63%
PHIO 2025-12-04 09:03:321.40 1.14 1.63%
PHIO 2025-12-04 11:08:021.31 1.30 1.63%
PHIO 2025-12-04 12:02:241.28 1.25 -0.81%
PHIO 2025-12-04 13:06:341.29 1.27 1.63%
PHIO 2025-12-04 14:02:321.30 1.29 0.00%
PHIO 2025-12-04 15:03:191.33 1.32 4.07%
PHIO 2025-12-04 16:03:061.32 1.31 2.44%
PHIO 2025-12-04 17:03:051.36 1.33 5.69%
PHIO 2025-12-04 18:02:241.35 1.33 5.43%
PHIO 2025-12-04 19:03:151.36 1.23 5.43%
PHIO 2025-12-04 21:13:190.00 0.00 5.43%
2025-12-05
PHIO 2025-12-05 05:03:332.00 0.57 5.43%
PHIO 2025-12-05 06:02:321.51 1.20 5.43%
PHIO 2025-12-05 08:02:281.48 1.20 5.43%
PHIO 2025-12-05 09:03:131.48 1.24 5.43%
PHIO 2025-12-05 10:02:301.51 1.26 5.43%
PHIO 2025-12-05 11:03:221.39 1.38 3.10%
PHIO 2025-12-05 12:02:241.38 1.36 2.33%
PHIO 2025-12-05 14:02:241.36 1.34 1.55%
PHIO 2025-12-05 15:03:101.35 1.32 -0.78%
PHIO 2025-12-05 16:02:461.35 1.34 0.00%
PHIO 2025-12-05 17:03:121.41 1.31 -3.10%
PHIO 2025-12-05 18:02:171.32 1.31 -2.96%
PHIO 2025-12-05 19:03:241.41 1.31 -2.96%
PHIO 2025-12-05 21:08:350.00 0.00 -2.96%
2025-12-08
PHIO 2025-12-08 05:02:332.00 0.00 -2.96%
PHIO 2025-12-08 06:03:061.46 1.16 -2.96%
PHIO 2025-12-08 08:03:241.46 1.20 -2.96%
PHIO 2025-12-08 09:02:461.35 1.27 -2.96%
PHIO 2025-12-08 10:03:191.42 1.26 -0.74%
PHIO 2025-12-08 11:02:201.23 1.22 -6.67%
PHIO 2025-12-08 12:03:131.17 1.15 -10.37%
PHIO 2025-12-08 14:03:301.16 1.14 -11.11%
PHIO 2025-12-08 15:02:561.14 1.12 -12.59%
PHIO 2025-12-08 16:03:201.15 1.13 -11.85%
PHIO 2025-12-08 17:02:421.34 1.12 -12.59%
PHIO 2025-12-08 18:03:331.25 1.12 -12.98%
PHIO 2025-12-08 21:06:490.00 0.00 -12.98%
2025-12-09
PHIO 2025-12-09 05:02:401.70 1.00 -12.98%
PHIO 2025-12-09 06:03:231.27 1.03 6.11%
PHIO 2025-12-09 07:02:361.30 1.03 4.58%
PHIO 2025-12-09 08:03:211.30 1.07 4.58%
PHIO 2025-12-09 10:04:111.51 1.00 4.58%
PHIO 2025-12-09 11:02:361.14 1.11 0.76%
PHIO 2025-12-09 12:03:251.15 1.13 2.29%
PHIO 2025-12-09 13:02:431.16 1.14 2.29%
PHIO 2025-12-09 14:04:001.17 1.15 3.05%
PHIO 2025-12-09 15:03:201.16 1.14 3.05%
PHIO 2025-12-09 16:03:241.16 1.14 2.29%
PHIO 2025-12-09 17:03:311.17 1.11 2.29%
PHIO 2025-12-09 18:03:161.17 1.11 2.65%
PHIO 2025-12-09 19:03:411.15 1.11 2.65%
PHIO 2025-12-09 20:03:181.18 1.13 2.65%
PHIO 2025-12-09 21:04:230.00 0.00 2.65%
2025-12-10
PHIO 2025-12-10 05:02:431.34 1.08 2.65%
PHIO 2025-12-10 06:03:361.32 1.12 2.65%
PHIO 2025-12-10 07:02:321.32 1.08 2.65%
PHIO 2025-12-10 08:03:191.31 1.12 1.77%
PHIO 2025-12-10 09:02:301.24 1.12 1.77%
PHIO 2025-12-10 11:02:251.15 1.12 0.00%
PHIO 2025-12-10 13:02:371.16 1.14 0.88%
PHIO 2025-12-10 14:03:331.16 1.14 1.77%
PHIO 2025-12-10 15:02:241.17 1.14 0.88%
PHIO 2025-12-10 16:03:251.18 1.16 3.54%
PHIO 2025-12-10 17:02:201.17 1.13 2.65%
PHIO 2025-12-10 18:03:351.19 1.13 2.61%
PHIO 2025-12-10 21:05:370.00 0.00 2.61%
PHIO 2025-12-10 22:07:481.19 1.13 2.61%
2025-12-11
PHIO 2025-12-11 05:02:301.70 1.12 2.61%
PHIO 2025-12-11 06:03:151.30 1.12 2.61%
PHIO 2025-12-11 09:02:211.28 1.13 2.61%
PHIO 2025-12-11 10:03:281.27 1.12 2.61%
PHIO 2025-12-11 11:02:521.15 1.13 -0.87%
PHIO 2025-12-11 12:03:231.16 1.14 -0.87%
PHIO 2025-12-11 13:02:361.18 1.14 -0.87%
PHIO 2025-12-11 14:03:141.17 1.15 -0.87%
PHIO 2025-12-11 15:02:351.18 1.14 -0.87%
PHIO 2025-12-11 17:02:221.18 1.13 -1.74%
PHIO 2025-12-11 18:04:121.16 1.13 -1.71%
PHIO 2025-12-11 19:02:231.18 1.13 -1.71%
PHIO 2025-12-11 21:05:020.00 0.00 -1.71%
2025-12-12
PHIO 2025-12-12 05:02:161.80 0.00 -1.71%
PHIO 2025-12-12 06:03:171.28 1.05 -1.71%
PHIO 2025-12-12 08:03:101.24 1.05 -1.71%
PHIO 2025-12-12 09:02:251.28 1.05 -1.71%
PHIO 2025-12-12 10:03:581.25 1.05 -1.71%
PHIO 2025-12-12 11:03:191.17 1.14 1.71%
PHIO 2025-12-12 12:03:051.16 1.14 1.71%
PHIO 2025-12-12 13:02:171.14 1.12 0.00%
PHIO 2025-12-12 14:03:101.15 1.13 0.85%
PHIO 2025-12-12 17:02:161.35 1.10 0.00%
PHIO 2025-12-12 18:03:031.15 1.10 0.00%
PHIO 2025-12-12 19:02:341.24 1.11 0.00%
PHIO 2025-12-12 20:03:001.24 1.10 -0.88%
PHIO 2025-12-12 21:04:110.00 0.00 -0.88%
2025-12-15
PHIO 2025-12-15 05:02:231.70 0.00 -0.88%
PHIO 2025-12-15 06:03:091.24 1.02 -0.88%
PHIO 2025-12-15 08:03:111.24 1.12 1.75%
PHIO 2025-12-15 11:02:231.12 1.10 -0.88%
PHIO 2025-12-15 13:02:181.12 1.10 0.00%
PHIO 2025-12-15 14:03:131.12 1.10 -0.88%
PHIO 2025-12-15 16:03:221.10 1.09 -1.75%
PHIO 2025-12-15 17:02:261.20 1.06 -2.63%
PHIO 2025-12-15 18:03:041.18 1.06 -4.46%
PHIO 2025-12-15 20:03:181.18 0.97 -4.46%
PHIO 2025-12-15 21:05:070.00 0.00 -4.46%
2025-12-16
PHIO 2025-12-16 05:02:261.70 0.99 -4.46%
PHIO 2025-12-16 06:03:101.22 0.99 -4.46%
PHIO 2025-12-16 09:02:281.13 1.05 -4.46%
PHIO 2025-12-16 10:03:271.18 0.99 -1.79%
PHIO 2025-12-16 11:02:231.09 1.07 0.00%
PHIO 2025-12-16 12:03:021.08 1.07 -1.79%
PHIO 2025-12-16 13:02:171.07 1.06 -1.79%
PHIO 2025-12-16 15:02:201.06 1.05 -3.57%
PHIO 2025-12-16 16:03:051.07 1.06 -2.68%
PHIO 2025-12-16 17:02:201.08 1.07 -0.89%
PHIO 2025-12-16 18:02:591.13 1.07 -0.92%
PHIO 2025-12-16 21:04:220.00 0.00 -0.92%
2025-12-17
PHIO 2025-12-17 05:02:282.00 0.88 -0.92%
PHIO 2025-12-17 06:03:201.15 0.92 -0.92%
PHIO 2025-12-17 08:03:151.15 0.96 -0.92%
PHIO 2025-12-17 09:02:251.15 1.05 -2.75%
PHIO 2025-12-17 10:03:061.07 1.05 -0.92%
PHIO 2025-12-17 11:02:431.12 1.10 2.75%
PHIO 2025-12-17 12:03:151.13 1.11 5.50%
PHIO 2025-12-17 13:02:191.10 1.08 1.83%
PHIO 2025-12-17 14:03:121.10 1.09 1.83%
PHIO 2025-12-17 15:02:241.08 1.07 0.00%
PHIO 2025-12-17 17:02:441.13 1.06 -0.92%
PHIO 2025-12-17 18:03:061.13 1.08 -0.93%
PHIO 2025-12-17 19:02:561.13 1.05 0.00%
PHIO 2025-12-17 20:03:091.22 1.06 0.00%
PHIO 2025-12-17 21:05:020.00 0.00 0.00%
2025-12-18
PHIO 2025-12-18 06:03:111.18 0.96 0.00%
PHIO 2025-12-18 07:02:211.18 0.98 0.00%
PHIO 2025-12-18 09:02:201.12 1.05 5.56%
PHIO 2025-12-18 10:03:061.18 1.05 3.70%
PHIO 2025-12-18 11:02:261.09 1.07 2.78%
PHIO 2025-12-18 12:03:081.10 1.09 2.78%
PHIO 2025-12-18 13:02:181.12 1.10 4.63%
PHIO 2025-12-18 14:03:071.13 1.11 5.56%
PHIO 2025-12-18 15:02:281.10 1.09 3.70%
PHIO 2025-12-18 16:03:161.09 1.07 2.78%
PHIO 2025-12-18 17:02:221.13 1.06 -0.93%
PHIO 2025-12-18 18:03:051.21 1.09 -0.93%
PHIO 2025-12-18 19:02:391.21 1.09 2.80%
PHIO 2025-12-18 20:03:031.10 1.08 2.80%
PHIO 2025-12-18 21:04:580.00 0.00 2.80%
2025-12-19
PHIO 2025-12-19 05:02:321.16 1.08 2.80%
PHIO 2025-12-19 07:03:181.17 1.01 2.80%
PHIO 2025-12-19 08:03:071.15 1.05 2.80%
PHIO 2025-12-19 09:02:171.17 1.05 2.80%
PHIO 2025-12-19 11:03:201.08 1.07 2.80%
PHIO 2025-12-19 12:03:321.05 1.04 -0.93%
PHIO 2025-12-19 13:02:261.08 1.07 1.87%
PHIO 2025-12-19 14:03:321.06 1.05 -0.93%
PHIO 2025-12-19 15:02:411.06 1.04 -0.93%
PHIO 2025-12-19 16:03:161.06 1.05 0.00%
PHIO 2025-12-19 17:03:441.10 1.05 1.87%
PHIO 2025-12-19 18:03:051.16 1.05 1.89%
PHIO 2025-12-19 19:02:481.12 1.06 0.00%
PHIO 2025-12-19 21:05:200.00 0.00 0.00%
2025-12-22
PHIO 2025-12-22 05:02:281.70 1.06 -0.94%
PHIO 2025-12-22 06:03:151.22 0.96 -0.94%
PHIO 2025-12-22 07:02:241.19 0.97 -0.94%
PHIO 2025-12-22 09:02:271.19 1.07 -0.94%
PHIO 2025-12-22 10:03:071.19 1.04 -0.94%
PHIO 2025-12-22 11:02:211.12 1.10 4.72%
PHIO 2025-12-22 12:03:111.10 1.09 3.77%
PHIO 2025-12-22 13:02:251.12 1.10 5.66%
PHIO 2025-12-22 14:03:251.10 1.09 2.83%
PHIO 2025-12-22 15:02:271.15 1.13 8.49%
PHIO 2025-12-22 17:02:291.16 1.10 3.77%
PHIO 2025-12-22 18:03:131.12 1.10 3.74%
PHIO 2025-12-22 19:02:421.16 1.08 2.80%
PHIO 2025-12-22 21:04:510.00 0.00 2.80%
2025-12-23
PHIO 2025-12-23 05:03:191.27 0.90 2.80%
PHIO 2025-12-23 06:03:031.23 1.01 2.80%
PHIO 2025-12-23 08:03:041.23 1.05 2.80%
PHIO 2025-12-23 09:50:30
8-K Sec report https://www.sec.gov/Archives/edgar/data/1533040/000143774925038607/0001437749-25-038607-index.htm
8-K - Phio Pharmaceuticals Corp. (0001533040) (Filer)
PHIO 2025-12-23 10:03:161.09 1.07 -2.80%
PHIO 2025-12-23 11:02:231.06 1.05 -3.74%
PHIO 2025-12-23 12:03:181.02 1.01 -7.48%
PHIO 2025-12-23 13:02:211.04 1.03 -6.54%
PHIO 2025-12-23 14:03:041.02 1.01 -7.48%
PHIO 2025-12-23 15:02:271.03 1.02 -6.54%
PHIO 2025-12-23 17:02:211.04 1.02 -6.54%
PHIO 2025-12-23 18:03:181.04 1.01 -8.18%
PHIO 2025-12-23 19:02:401.06 1.01 -8.18%
PHIO 2025-12-23 21:04:290.00 0.00 -8.18%


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.