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



2025-06-02
PHIO 2025-06-02 00:07:050.00 0.00 -1.96%
PHIO 2025-06-02 04:07:133.20 0.85 -1.96%
PHIO 2025-06-02 05:01:592.17 1.90 -1.96%
PHIO 2025-06-02 09:01:552.00 1.90 -1.96%
PHIO 2025-06-02 10:02:391.99 1.96 -1.47%
PHIO 2025-06-02 11:02:012.02 1.96 0.98%
PHIO 2025-06-02 12:02:342.01 1.96 -0.49%
PHIO 2025-06-02 13:01:562.04 2.00 0.98%
PHIO 2025-06-02 14:03:072.02 2.00 0.98%
PHIO 2025-06-02 15:01:552.04 2.02 1.47%
PHIO 2025-06-02 16:02:382.06 2.00 2.45%
PHIO 2025-06-02 17:01:552.07 1.98 1.00%
PHIO 2025-06-02 18:02:352.06 1.98 1.00%
PHIO 2025-06-02 20:02:360.00 0.00 1.00%
2025-06-03
PHIO 2025-06-03 04:02:365.85 2.00 1.00%
PHIO 2025-06-03 05:01:542.10 1.87 1.00%
PHIO 2025-06-03 09:01:532.10 2.00 1.00%
PHIO 2025-06-03 10:02:372.07 1.98 0.00%
PHIO 2025-06-03 11:01:472.03 2.02 -0.50%
PHIO 2025-06-03 12:02:382.09 2.04 1.00%
PHIO 2025-06-03 13:01:542.09 2.06 1.50%
PHIO 2025-06-03 14:02:342.09 2.08 2.50%
PHIO 2025-06-03 15:01:482.11 2.08 3.00%
PHIO 2025-06-03 16:02:322.11 1.97 2.50%
PHIO 2025-06-03 17:01:512.11 2.04 2.44%
PHIO 2025-06-03 18:02:322.09 2.04 2.44%
PHIO 2025-06-03 19:01:472.09 2.02 0.00%
PHIO 2025-06-03 20:02:300.00 0.00 0.00%
2025-06-04
PHIO 2025-06-04 04:02:345.85 0.00 0.00%
PHIO 2025-06-04 05:01:532.29 2.02 0.00%
PHIO 2025-06-04 07:01:542.09 2.02 0.00%
PHIO 2025-06-04 10:02:332.12 2.08 2.44%
PHIO 2025-06-04 11:01:482.10 2.08 0.98%
PHIO 2025-06-04 12:02:332.14 2.10 1.95%
PHIO 2025-06-04 13:01:522.14 2.12 1.95%
PHIO 2025-06-04 14:02:332.14 2.10 1.46%
PHIO 2025-06-04 15:01:502.09 2.08 0.00%
PHIO 2025-06-04 16:02:342.13 2.06 0.98%
PHIO 2025-06-04 17:01:482.13 2.06 0.96%
PHIO 2025-06-04 19:01:492.14 2.06 0.96%
PHIO 2025-06-04 20:02:430.00 0.00 0.96%
2025-06-05
PHIO 2025-06-05 04:02:345.85 0.00 0.96%
PHIO 2025-06-05 05:01:532.29 1.90 0.96%
PHIO 2025-06-05 07:01:512.31 2.25 7.18%
PHIO 2025-06-05 08:02:352.31 2.20 6.22%
PHIO 2025-06-05 09:01:502.40 2.25 10.05%
PHIO 2025-06-05 10:02:392.37 2.35 11.96%
PHIO 2025-06-05 11:01:482.46 2.44 17.22%
PHIO 2025-06-05 12:02:392.50 2.49 20.10%
PHIO 2025-06-05 13:01:522.59 2.57 23.92%
PHIO 2025-06-05 14:02:382.65 2.64 24.88%
PHIO 2025-06-05 15:01:532.57 2.54 22.01%
PHIO 2025-06-05 16:02:382.51 2.44 17.22%
PHIO 2025-06-05 17:01:512.51 2.42 15.24%
PHIO 2025-06-05 18:02:422.67 2.43 26.19%
PHIO 2025-06-05 19:01:502.67 2.50 24.76%
PHIO 2025-06-05 20:02:400.00 0.00 29.05%
2025-06-06
PHIO 2025-06-06 04:02:392.90 2.46 14.76%
PHIO 2025-06-06 05:01:502.75 2.46 0.00%
PHIO 2025-06-06 06:02:412.68 2.43 10.95%
PHIO 2025-06-06 07:01:512.68 2.48 4.29%
PHIO 2025-06-06 08:02:352.67 2.60 10.00%
PHIO 2025-06-06 09:01:592.76 2.41 8.10%
PHIO 2025-06-06 10:02:412.97 2.82 20.95%
PHIO 2025-06-06 11:01:553.00 2.95 25.71%
PHIO 2025-06-06 12:02:392.99 2.98 24.76%
PHIO 2025-06-06 13:01:533.12 3.03 30.95%
PHIO 2025-06-06 14:02:403.15 3.07 30.00%
PHIO 2025-06-06 15:01:543.08 3.05 28.57%
PHIO 2025-06-06 16:02:393.05 2.90 23.81%
PHIO 2025-06-06 17:01:513.05 2.92 20.33%
PHIO 2025-06-06 18:02:383.05 2.91 20.33%
PHIO 2025-06-06 19:01:513.05 2.91 21.14%
PHIO 2025-06-06 20:02:360.00 0.00 20.33%
2025-06-09
PHIO 2025-06-09 04:02:356.00 0.00 2.03%
PHIO 2025-06-09 05:01:593.20 3.00 2.03%
PHIO 2025-06-09 06:02:363.30 3.15 7.72%
PHIO 2025-06-09 07:01:503.17 3.00 8.54%
PHIO 2025-06-09 08:02:393.24 3.13 10.16%
PHIO 2025-06-09 09:01:523.18 3.13 8.54%
PHIO 2025-06-09 10:02:353.19 3.15 9.35%
PHIO 2025-06-09 11:01:533.24 3.20 11.79%
PHIO 2025-06-09 12:02:322.88 2.85 -4.07%
PHIO 2025-06-09 13:01:532.74 2.71 -8.94%
PHIO 2025-06-09 14:02:372.75 2.70 -7.32%
PHIO 2025-06-09 15:01:512.79 2.77 -6.50%
PHIO 2025-06-09 16:02:362.95 2.77 -6.50%
PHIO 2025-06-09 17:01:482.91 2.77 -5.74%
PHIO 2025-06-09 18:02:352.95 2.71 -5.74%
PHIO 2025-06-09 20:02:310.00 0.00 -6.08%
2025-06-10
PHIO 2025-06-10 04:02:376.00 2.57 -6.08%
PHIO 2025-06-10 05:01:453.00 2.57 -6.08%
PHIO 2025-06-10 06:02:303.00 2.64 -6.08%
PHIO 2025-06-10 07:01:522.79 2.64 -6.08%
PHIO 2025-06-10 08:02:382.79 2.71 -6.08%
PHIO 2025-06-10 09:01:492.75 2.64 -1.35%
PHIO 2025-06-10 10:02:392.72 2.66 -4.05%
PHIO 2025-06-10 11:01:512.54 2.49 -9.12%
PHIO 2025-06-10 12:02:392.50 2.45 -10.47%
PHIO 2025-06-10 13:01:532.38 2.35 -13.85%
PHIO 2025-06-10 14:02:322.40 2.37 -13.18%
PHIO 2025-06-10 15:01:492.42 2.40 -13.18%
PHIO 2025-06-10 16:02:322.70 2.40 -10.47%
PHIO 2025-06-10 17:01:472.70 2.40 -11.11%
PHIO 2025-06-10 18:02:332.50 2.45 -12.54%
PHIO 2025-06-10 19:01:532.69 2.45 -10.39%
PHIO 2025-06-10 20:02:320.00 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%


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.