$PHIO: Phio Pharmaceuticals Corp. - Common Stock
2025-06-18 PHIO 2025-06-18 07:01:53 2.40 2.02 -3.23% PHIO 2025-06-18 08:02:35 2.40 2.29 -3.23% PHIO 2025-06-18 09:01:52 2.40 2.33 -3.23% PHIO 2025-06-18 10:02:34 2.38 2.35 -1.61% PHIO 2025-06-18 11:01:55 2.41 2.39 0.00% PHIO 2025-06-18 12:02:31 2.39 2.35 -0.81% PHIO 2025-06-18 13:01:49 2.40 2.37 0.00% PHIO 2025-06-18 14:02:34 2.43 2.35 0.00% PHIO 2025-06-18 15:01:55 2.43 2.40 0.00% PHIO 2025-06-18 16:02:40 2.90 2.29 -1.61% PHIO 2025-06-18 17:01:49 2.63 2.29 -1.67% PHIO 2025-06-18 18:02:31 2.63 2.08 -1.67% PHIO 2025-06-18 19:01:53 2.50 2.08 -3.75% PHIO 2025-06-18 20:02:35 0.00 0.00 -3.75% 2025-06-20 PHIO 2025-06-20 04:02:29 6.00 0.00 -3.75% PHIO 2025-06-20 05:01:43 2.60 2.16 -3.75% PHIO 2025-06-20 07:01:51 2.50 2.16 -3.75% PHIO 2025-06-20 08:02:30 2.50 2.23 -3.75% PHIO 2025-06-20 09:01:46 2.56 2.29 0.00% PHIO 2025-06-20 10:02:35 2.34 2.29 -3.75% PHIO 2025-06-20 11:01:49 2.27 2.25 -3.33% PHIO 2025-06-20 13:01:46 2.26 2.24 -4.17% PHIO 2025-06-20 14:02:36 2.27 2.24 -3.75% PHIO 2025-06-20 15:01:46 2.28 2.25 -3.75% PHIO 2025-06-20 16:13:57 2.60 0.90 -3.33% PHIO 2025-06-20 17:13:34 2.40 2.00 -3.39% PHIO 2025-06-20 18:15:28 2.40 2.00 -3.81% PHIO 2025-06-20 20:02:29 0.00 0.00 -3.81% 2025-06-23 PHIO 2025-06-23 04:02:31 2.60 0.00 -3.81% PHIO 2025-06-23 05:01:45 2.60 1.99 -3.81% PHIO 2025-06-23 07:01:47 2.44 2.02 -3.81% PHIO 2025-06-23 09:09:40 2.30 2.06 0.42% PHIO 2025-06-23 10:03:59 2.26 2.20 -1.27% PHIO 2025-06-23 11:02:20 2.23 2.21 -1.27% PHIO 2025-06-23 13:02:20 2.18 2.15 -3.81% PHIO 2025-06-23 14:02:06 2.19 2.18 -2.97% PHIO 2025-06-23 15:02:17 2.19 2.16 -2.97% PHIO 2025-06-23 16:02:05 2.21 2.16 -3.39% PHIO 2025-06-23 17:02:15 2.21 2.16 -3.52% PHIO 2025-06-23 18:02:02 2.21 2.16 -4.41% PHIO 2025-06-23 20:02:00 0.00 0.00 -4.41% 2025-06-24 PHIO 2025-06-24 04:02:30 6.00 0.00 -4.41% PHIO 2025-06-24 05:01:51 2.43 1.98 -4.41% PHIO 2025-06-24 08:02:30 2.43 2.02 -4.41% PHIO 2025-06-24 10:02:29 2.20 2.19 1.32% PHIO 2025-06-24 11:01:54 2.23 2.18 2.20% PHIO 2025-06-24 12:02:29 2.21 2.18 1.32% PHIO 2025-06-24 13:02:02 2.21 2.19 1.32% PHIO 2025-06-24 14:02:30 2.23 2.19 0.44% PHIO 2025-06-24 15:01:52 2.21 2.20 1.32% PHIO 2025-06-24 16:02:33 2.23 2.19 1.32% PHIO 2025-06-24 17:01:57 2.25 2.18 2.29% PHIO 2025-06-24 18:02:30 2.34 2.21 2.29% PHIO 2025-06-24 20:02:23 0.00 0.00 1.38% 2025-06-25 PHIO 2025-06-25 04:02:25 6.00 0.00 1.38% PHIO 2025-06-25 05:01:55 2.43 1.98 1.38% PHIO 2025-06-25 06:02:27 2.43 2.02 1.38% PHIO 2025-06-25 08:02:30 2.44 2.22 1.38% PHIO 2025-06-25 09:01:55 2.23 2.21 0.00% PHIO 2025-06-25 10:02:35 2.16 2.15 -1.83% PHIO 2025-06-25 11:01:58 2.15 2.12 -2.75% PHIO 2025-06-25 12:02:34 2.16 2.12 -1.83% PHIO 2025-06-25 13:01:56 2.19 2.15 -1.83% PHIO 2025-06-25 14:02:32 2.17 2.12 -2.75% PHIO 2025-06-25 15:01:57 2.15 2.10 -3.67% PHIO 2025-06-25 16:02:29 2.17 2.12 -1.83% PHIO 2025-06-25 17:01:58 2.30 2.12 -3.62% PHIO 2025-06-25 18:02:29 2.30 2.10 -2.71% PHIO 2025-06-25 19:02:04 2.20 2.10 -2.71% PHIO 2025-06-25 20:02:25 0.00 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 04:02:38 2.70 2.17 -2.71% PHIO 2025-06-26 05:01:56 2.31 2.08 -3.62% PHIO 2025-06-26 06:02:29 2.23 1.93 -3.62% PHIO 2025-06-26 07:01:58 2.23 2.08 -3.62% PHIO 2025-06-26 08:02:30 2.27 2.18 1.36% PHIO 2025-06-26 09:01:56 2.21 2.18 2.26% PHIO 2025-06-26 10:02:30 2.25 2.10 0.00% PHIO 2025-06-26 11:01:52 2.30 2.20 4.98% PHIO 2025-06-26 12:02:31 2.27 2.20 4.52% PHIO 2025-06-26 14:02:29 2.30 2.20 4.52% PHIO 2025-06-26 15:01:52 2.26 2.20 3.17% PHIO 2025-06-26 16:02:26 2.25 2.16 2.26% PHIO 2025-06-26 17:01:51 2.25 2.12 2.30% PHIO 2025-06-26 18:02:36 2.29 2.18 2.30% PHIO 2025-06-26 19:01:56 2.31 2.18 2.30% PHIO 2025-06-26 20:02:29 0.00 0.00 1.38% 2025-06-27 PHIO 2025-06-27 04:02:30 2.60 2.17 1.38% PHIO 2025-06-27 05:00:46 2.57 2.21 1.38% PHIO 2025-06-27 06:00:46 2.45 2.21 1.38% PHIO 2025-06-27 08:00:54 2.43 2.17 0.00% PHIO 2025-06-27 09:00:41 2.43 2.18 0.00% PHIO 2025-06-27 10:00:50 2.29 2.17 2.30% PHIO 2025-06-27 11:00:42 2.25 2.17 2.30% PHIO 2025-06-27 12:00:49 2.25 2.20 1.38% PHIO 2025-06-27 13:00:40 2.25 2.17 1.38% PHIO 2025-06-27 14:00:48 2.20 2.17 -0.92% PHIO 2025-06-27 15:00:52 2.23 2.15 -1.84% PHIO 2025-06-27 16:00:47 2.20 2.16 -0.92% PHIO 2025-06-27 17:00:39 2.39 2.10 -2.71% PHIO 2025-06-27 21:00:39 0.00 0.00 -2.71% 2025-06-30 PHIO 2025-06-30 05:00:45 2.57 2.00 -2.71% PHIO 2025-06-30 07:00:44 2.71 2.00 -2.71% PHIO 2025-06-30 08:00:48 2.39 2.00 -2.71% PHIO 2025-06-30 09:00:45 2.39 2.18 0.90% PHIO 2025-06-30 10:00:47 2.25 2.20 3.17% PHIO 2025-06-30 11:00:42 2.26 2.20 3.17% PHIO 2025-06-30 12:00:45 2.26 2.23 2.26% PHIO 2025-06-30 13:00:43 2.30 2.24 4.98% PHIO 2025-06-30 14:00:54 2.30 2.23 4.98% PHIO 2025-06-30 15:00:42 2.28 2.25 5.43% PHIO 2025-06-30 16:00:53 2.34 2.31 7.69% PHIO 2025-06-30 17:00:46 2.50 2.20 8.76% PHIO 2025-06-30 19:00:39 2.51 2.20 8.76% PHIO 2025-06-30 21:00:39 0.00 0.00 8.76% 2025-07-01 PHIO 2025-07-01 05:00:45 2.81 2.02 8.76% PHIO 2025-07-01 06:00:48 2.80 1.98 8.76% PHIO 2025-07-01 07:00:43 2.65 1.98 8.76% PHIO 2025-07-01 08:00:50 2.41 2.27 8.76% PHIO 2025-07-01 09:00:44 2.58 2.27 8.76% PHIO 2025-07-01 10:00:44 2.48 2.44 5.99% PHIO 2025-07-01 11:00:44 2.48 2.44 4.15% PHIO 2025-07-01 12:00:45 2.50 2.46 5.99% PHIO 2025-07-01 13:00:44 2.48 2.45 5.99% PHIO 2025-07-01 14:00:56 2.50 2.47 6.91% PHIO 2025-07-01 15:00:45 2.50 2.42 5.07% PHIO 2025-07-01 16:00:47 2.50 2.46 5.99% PHIO 2025-07-01 17:00:46 2.56 2.33 5.53% PHIO 2025-07-01 18:00:46 2.53 2.43 5.53% PHIO 2025-07-01 19:00:47 2.52 2.43 5.53% PHIO 2025-07-01 20:00:49 2.56 2.33 5.53% PHIO 2025-07-01 21:00:41 0.00 0.00 5.53% 2025-07-02 PHIO 2025-07-02 05:00:46 2.48 2.10 5.53% PHIO 2025-07-02 06:00:49 2.48 2.27 0.00% PHIO 2025-07-02 08:00:50 2.48 2.40 0.00% PHIO 2025-07-02 09:00:44 2.48 2.40 -2.55% PHIO 2025-07-02 10:00:49 2.48 2.43 -0.85% PHIO 2025-07-02 11:00:41 2.48 2.46 -0.85% PHIO 2025-07-02 12:00:46 2.48 2.42 0.00% PHIO 2025-07-02 13:00:45 2.48 2.43 -0.85% PHIO 2025-07-02 14:00:55 2.48 2.44 -0.85% PHIO 2025-07-02 15:00:42 2.48 2.45 0.00% PHIO 2025-07-02 16:00:48 2.48 2.47 0.00% PHIO 2025-07-02 17:00:49 2.44 2.20 0.00% PHIO 2025-07-02 18:00:50 2.44 2.20 -1.61% PHIO 2025-07-02 21:00:53 0.00 0.00 -1.61% 2025-07-03 PHIO 2025-07-03 05:00:46 2.53 2.06 -1.61% PHIO 2025-07-03 06:00:53 2.53 2.27 -1.61% PHIO 2025-07-03 07:00:48 2.53 2.16 -1.61% PHIO 2025-07-03 08:00:57 2.53 2.40 -1.61% PHIO 2025-07-03 09:00:49 2.53 2.41 -1.61% PHIO 2025-07-03 10:00:50 2.50 2.41 1.21% PHIO 2025-07-03 11:00:48 2.43 2.35 -4.03% PHIO 2025-07-03 12:00:49 2.39 2.37 -4.03% PHIO 2025-07-03 13:00:43 2.41 2.40 -2.42% PHIO 2025-07-03 14:00:45 2.46 2.35 -3.23% PHIO 2025-07-03 15:00:45 2.50 2.33 -3.23% PHIO 2025-07-03 17:00:45 2.48 2.33 -3.23% PHIO 2025-07-03 18:00:48 0.00 0.00 -3.23% 2025-07-07 PHIO 2025-07-07 05:00:54 2.80 2.20 -3.23% PHIO 2025-07-07 06:00:56 2.80 2.06 -3.23% PHIO 2025-07-07 07:00:45 2.80 2.27 -3.23% PHIO 2025-07-07 08:00:50 2.60 2.10 -3.23% PHIO 2025-07-07 10:00:54 2.48 2.35 -0.81% PHIO 2025-07-07 11:00:55 2.45 2.37 0.00% PHIO 2025-07-07 12:00:48 2.42 2.37 0.00% PHIO 2025-07-07 13:00:41 2.42 2.35 -0.81% PHIO 2025-07-07 14:00:49 2.42 2.35 -1.61% PHIO 2025-07-07 15:00:39 2.55 2.52 6.05% PHIO 2025-07-07 16:00:48 2.57 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 17:00:48 2.55 2.50 6.67% PHIO 2025-07-07 18:00:51 2.50 2.45 4.58% PHIO 2025-07-07 20:00:47 2.59 2.33 4.58% PHIO 2025-07-07 21:00:42 0.00 0.00 4.58% 2025-07-08 PHIO 2025-07-08 05:00:51 2.80 2.06 4.58% PHIO 2025-07-08 06:00:54 2.57 2.06 4.58% PHIO 2025-07-08 08:00:47 2.57 2.25 0.42% PHIO 2025-07-08 09:00:45 2.57 2.29 -0.83% PHIO 2025-07-08 10:00:46 2.67 2.52 1.25% PHIO 2025-07-08 11:00:42 2.55 2.49 -0.42% PHIO 2025-07-08 12:00:46 2.54 2.49 -1.25% PHIO 2025-07-08 13:00:45 2.45 2.43 -4.17% PHIO 2025-07-08 14:00:47 2.50 2.44 -3.33% PHIO 2025-07-08 15:00:47 2.48 2.46 -2.50% PHIO 2025-07-08 16:00:51 2.54 2.50 -0.83% PHIO 2025-07-08 17:00:51 2.54 2.43 -1.57% PHIO 2025-07-08 19:00:48 2.54 2.44 -1.57% PHIO 2025-07-08 20:00:54 2.54 2.43 -1.57% PHIO 2025-07-08 21:00:48 0.00 0.00 -1.57% 2025-07-09 PHIO 2025-07-09 05:00:45 2.75 2.12 -1.57% PHIO 2025-07-09 06:00:53 2.71 2.12 -1.57% PHIO 2025-07-09 08:00:50 2.65 2.12 -1.57% PHIO 2025-07-09 09:00:45 2.65 2.15 -1.57% PHIO 2025-07-09 10:00:49 2.55 2.49 -1.57% PHIO 2025-07-09 11:00:45 2.50 2.46 -0.78% PHIO 2025-07-09 12:00:49 2.53 2.46 0.00% PHIO 2025-07-09 14:00:50 2.50 2.48 -0.78% PHIO 2025-07-09 15:00:43 2.52 2.50 0.78% PHIO 2025-07-09 16:00:53 2.52 2.49 0.00% PHIO 2025-07-09 17:00:47 2.51 2.47 -0.80% PHIO 2025-07-09 19:00:42 2.53 2.47 -0.80% PHIO 2025-07-09 21:00:44 0.00 0.00 -0.80% 2025-07-10 PHIO 2025-07-10 05:00:55 2.50 2.12 -0.80% PHIO 2025-07-10 06:00:52 2.48 2.12 -0.80% PHIO 2025-07-10 07:00:48 2.48 2.12 -0.40% PHIO 2025-07-10 08:00:52 2.50 2.29 -0.40% PHIO 2025-07-10 09:00:52 2.50 2.40 0.40% PHIO 2025-07-10 10:00:50 2.46 2.41 -3.20% PHIO 2025-07-10 11:00:46 2.48 2.40 -2.40% PHIO 2025-07-10 12:00:44 2.48 2.42 -2.40% PHIO 2025-07-10 13:00:44 2.48 2.43 -1.60% PHIO 2025-07-10 14:00:50 2.52 2.43 -0.40% PHIO 2025-07-10 15:00:45 2.48 2.44 -1.20% PHIO 2025-07-10 16:00:52 2.46 2.43 -2.40% PHIO 2025-07-10 17:00:49 2.51 2.16 0.40% PHIO 2025-07-10 18:00:55 2.51 2.31 0.40% PHIO 2025-07-10 19:00:46 2.50 2.31 0.40% PHIO 2025-07-10 20:00:49 2.51 2.16 0.40% PHIO 2025-07-10 21:00:46 0.00 0.00 0.40% 2025-07-11 PHIO 2025-07-11 05:01:59 2.60 2.40 0.40% PHIO 2025-07-11 10:02:48 2.40 2.35 -3.21% PHIO 2025-07-11 11:01:50 2.34 2.33 -3.21% PHIO 2025-07-11 12:02:37 2.38 2.31 -4.02% PHIO 2025-07-11 13:01:56 2.38 2.33 -3.61% PHIO 2025-07-11 14:02:34 2.40 2.37 -2.41% PHIO 2025-07-11 15:01:50 2.37 2.33 -3.21% PHIO 2025-07-11 16:02:35 2.43 2.31 -5.22% PHIO 2025-07-11 17:01:54 2.44 2.31 -5.31% PHIO 2025-07-11 20:02:41 0.00 0.00 -5.31% 2025-07-14 PHIO 2025-07-14 05:01:50 2.60 2.35 -5.31% PHIO 2025-07-14 07:01:51 2.53 2.31 -5.31% PHIO 2025-07-14 09:01:55 2.60 2.31 -5.31% PHIO 2025-07-14 10:02:43 2.40 2.31 1.22% PHIO 2025-07-14 11:01:55 2.41 2.35 2.86% PHIO 2025-07-14 12:02:36 2.39 2.35 3.67% PHIO 2025-07-14 13:01:52 2.37 2.35 2.86% PHIO 2025-07-14 14:02:39 2.40 2.37 3.67% PHIO 2025-07-14 15:01:56 2.41 2.37 3.67% PHIO 2025-07-14 16:02:34 2.50 2.31 4.49% PHIO 2025-07-14 17:01:53 2.50 2.31 4.76% PHIO 2025-07-14 20:02:43 0.00 0.00 4.76% 2025-07-15 PHIO 2025-07-15 04:02:41 2.60 0.00 4.76% PHIO 2025-07-15 05:01:56 2.60 2.12 4.76% PHIO 2025-07-15 06:02:38 2.60 2.33 4.76% PHIO 2025-07-15 08:02:42 2.41 2.33 4.76% PHIO 2025-07-15 09:01:54 2.41 2.35 4.76% PHIO 2025-07-15 10:02:45 2.45 2.35 -1.30% PHIO 2025-07-15 11:02:00 2.35 2.31 -3.46% PHIO 2025-07-15 12:02:41 2.42 2.35 -2.60% PHIO 2025-07-15 13:01:59 2.38 2.33 -1.73% PHIO 2025-07-15 15:02:29 2.37 2.35 -1.73% PHIO 2025-07-15 16:02:37 2.44 2.33 -1.30% PHIO 2025-07-15 17:01:52 2.45 2.41 -1.24% PHIO 2025-07-15 18:02:42 2.45 2.33 -1.24% PHIO 2025-07-15 20:02:42 0.00 0.00 -1.24% 2025-07-16 PHIO 2025-07-16 04:02:43 2.55 2.12 -1.24% PHIO 2025-07-16 05:01:49 2.55 2.18 -1.24% PHIO 2025-07-16 08:02:37 2.45 2.17 -1.24% PHIO 2025-07-16 09:02:02 2.45 2.33 -1.24% PHIO 2025-07-16 10:02:39 2.45 2.40 1.24% PHIO 2025-07-16 11:01:57 2.42 2.35 1.24% PHIO 2025-07-16 12:02:45 2.40 2.35 0.83% PHIO 2025-07-16 13:01:58 2.40 2.35 0.00% PHIO 2025-07-16 14:02:39 2.40 2.37 0.00% PHIO 2025-07-16 16:02:41 2.44 2.35 0.00% PHIO 2025-07-16 19:01:59 2.44 2.33 -0.84% PHIO 2025-07-16 20:02:34 0.00 0.00 -0.84% 2025-07-17 PHIO 2025-07-17 04:02:48 2.45 2.35 -0.84% PHIO 2025-07-17 10:02:47 2.43 2.40 0.84% PHIO 2025-07-17 11:02:01 2.39 2.37 0.84% PHIO 2025-07-17 12:02:44 2.42 2.37 0.00% PHIO 2025-07-17 13:02:01 2.42 2.39 1.26% PHIO 2025-07-17 14:02:39 2.42 2.39 1.68% PHIO 2025-07-17 15:01:54 2.43 2.37 1.26% PHIO 2025-07-17 16:02:46 2.43 2.37 2.52% PHIO 2025-07-17 17:02:07 2.45 2.37 2.52% PHIO 2025-07-17 18:02:40 2.43 2.37 2.52% PHIO 2025-07-17 19:02:07 2.45 2.37 2.52% PHIO 2025-07-17 20:02:40 0.00 0.00 2.52% 2025-07-18 PHIO 2025-07-18 04:02:36 2.45 2.40 2.52% PHIO 2025-07-18 05:02:03 2.45 2.40 -1.26% PHIO 2025-07-18 06:02:34 2.76 2.40 1.26%