$PHIO: Phio Pharmaceuticals Corp. - Common Stock
2024-03-18 PHIO 2024-03-18 16:01:33 1.00 0.97 3.19% PHIO 2024-03-18 17:01:15 1.00 0.97 3.16% PHIO 2024-03-18 20:01:23 0.00 0.00 3.16% 2024-03-19 PHIO 2024-03-19 04:01:31 0.00 0.99 3.16% PHIO 2024-03-19 05:01:01 1.13 0.99 3.16% PHIO 2024-03-19 07:01:24 1.10 0.99 1.05% PHIO 2024-03-19 08:01:37 1.13 0.99 1.05% PHIO 2024-03-19 09:01:12 1.11 1.01 1.05% PHIO 2024-03-19 10:01:20 1.07 1.03 8.42% PHIO 2024-03-19 11:01:16 1.05 1.02 5.26% PHIO 2024-03-19 12:01:36 1.05 1.02 6.32% PHIO 2024-03-19 13:01:19 1.04 1.00 3.16% PHIO 2024-03-19 14:01:42 1.00 0.98 2.11% PHIO 2024-03-19 15:01:22 1.02 0.98 2.11% PHIO 2024-03-19 16:01:37 1.04 0.98 0.00% PHIO 2024-03-19 17:01:06 1.05 0.98 0.00% PHIO 2024-03-19 18:01:19 1.07 0.98 0.00% PHIO 2024-03-19 20:01:24 0.00 0.00 0.00% 2024-03-20 PHIO 2024-03-20 05:01:26 1.13 0.98 0.00% PHIO 2024-03-20 06:01:25 1.13 0.96 0.00% PHIO 2024-03-20 07:00:57 1.13 0.91 0.00% PHIO 2024-03-20 08:01:29 1.04 0.91 0.00% PHIO 2024-03-20 09:01:22 1.04 0.98 0.00% PHIO 2024-03-20 10:01:40 1.01 1.00 2.04% PHIO 2024-03-20 11:01:01 1.04 0.98 2.04% PHIO 2024-03-20 12:01:36 1.02 0.99 3.06% PHIO 2024-03-20 13:01:20 1.01 0.98 2.04% PHIO 2024-03-20 14:01:36 1.02 0.99 3.06% PHIO 2024-03-20 15:01:17 1.07 1.05 9.18% PHIO 2024-03-20 16:01:36 1.10 1.05 7.14% PHIO 2024-03-20 17:01:08 1.08 1.05 10.20% PHIO 2024-03-20 18:01:19 1.10 0.98 9.18% PHIO 2024-03-20 20:01:27 0.00 0.00 9.18% 2024-03-21 PHIO 2024-03-21 04:01:17 1.38 1.07 9.18% PHIO 2024-03-21 05:01:29 1.19 1.08 9.18% PHIO 2024-03-21 06:01:50 1.24 1.08 9.18% PHIO 2024-03-21 07:01:21 1.22 1.10 3.06% PHIO 2024-03-21 08:01:34 0.97 0.91 -6.12% PHIO 2024-03-21 09:01:09 1.03 0.97 -6.12% PHIO 2024-03-21 10:01:34 0.95 0.94 -13.27% PHIO 2024-03-21 11:01:23 0.92 0.91 -14.29% PHIO 2024-03-21 12:01:34 0.91 0.89 -18.37% PHIO 2024-03-21 13:01:15 0.91 0.90 -16.33% PHIO 2024-03-21 14:01:17 0.91 0.89 -16.33% PHIO 2024-03-21 15:01:11 0.88 0.87 -19.39% PHIO 2024-03-21 16:01:24 0.89 0.83 -23.47% PHIO 2024-03-21 17:01:15 0.91 0.81 -16.82% PHIO 2024-03-21 18:01:07 0.88 0.81 -16.82% PHIO 2024-03-21 19:01:13 0.88 0.85 -17.76% PHIO 2024-03-21 20:01:26 0.00 0.00 -20.56% 2024-03-22 PHIO 2024-03-22 04:01:28 1.50 0.00 -20.56% PHIO 2024-03-22 05:01:03 0.96 0.80 -20.56% PHIO 2024-03-22 06:01:27 0.96 0.84 -20.56% PHIO 2024-03-22 07:01:05 0.96 0.77 0.00% PHIO 2024-03-22 08:01:26 0.91 0.75 0.00% PHIO 2024-03-22 09:01:17 0.90 0.79 -4.67% PHIO 2024-03-22 10:01:36 0.75 0.72 -8.41% PHIO 2024-03-22 11:01:19 0.73 0.72 -11.21% PHIO 2024-03-22 12:01:33 0.74 0.73 -10.28% PHIO 2024-03-22 13:01:22 0.74 0.72 -11.21% PHIO 2024-03-22 14:01:20 0.73 0.71 -12.15% PHIO 2024-03-22 15:01:16 0.72 0.71 -11.21% PHIO 2024-03-22 16:01:30 0.74 0.70 -11.21% PHIO 2024-03-22 17:01:09 0.74 0.70 -14.29% PHIO 2024-03-22 19:01:16 0.78 0.70 -14.29% PHIO 2024-03-22 20:01:29 0.00 0.00 -14.29% 2024-03-25 PHIO 2024-03-25 05:01:24 0.73 0.64 -14.29% PHIO 2024-03-25 07:01:26 0.81 0.67 1.19% PHIO 2024-03-25 10:01:42 0.76 0.74 2.38% PHIO 2024-03-25 11:01:16 0.75 0.72 1.19% PHIO 2024-03-25 12:01:36 0.75 0.73 1.19% PHIO 2024-03-25 14:01:28 0.75 0.74 2.38% PHIO 2024-03-25 15:01:31 0.78 0.75 4.76% PHIO 2024-03-25 16:01:28 0.80 0.75 3.57% PHIO 2024-03-25 17:01:08 0.80 0.75 4.17% PHIO 2024-03-25 18:01:08 0.80 0.74 4.17% PHIO 2024-03-25 19:01:20 0.80 0.74 2.78% PHIO 2024-03-25 20:01:33 0.00 0.00 2.78% 2024-03-26 PHIO 2024-03-26 05:01:04 0.86 0.75 2.78% PHIO 2024-03-26 06:01:28 0.82 0.75 2.78% PHIO 2024-03-26 09:01:09 0.82 0.75 0.00% PHIO 2024-03-26 10:01:24 0.76 0.75 0.00% PHIO 2024-03-26 11:01:14 0.76 0.73 -1.39% PHIO 2024-03-26 12:01:24 0.75 0.73 -1.39% PHIO 2024-03-26 14:01:34 0.75 0.73 -2.78% PHIO 2024-03-26 15:01:06 0.75 0.74 -2.78% PHIO 2024-03-26 16:01:22 0.77 0.73 -4.17% PHIO 2024-03-26 17:01:05 0.77 0.73 -4.00% PHIO 2024-03-26 20:01:13 0.00 0.00 -4.00% 2024-03-27 PHIO 2024-03-27 05:01:08 0.87 0.66 -4.00% PHIO 2024-03-27 06:01:23 0.79 0.65 -4.00% PHIO 2024-03-27 08:01:28 0.86 0.67 -4.00% PHIO 2024-03-27 09:01:15 0.86 0.65 -4.00% PHIO 2024-03-27 10:01:26 0.74 0.72 -1.33% PHIO 2024-03-27 11:01:15 0.73 0.70 -1.33% PHIO 2024-03-27 12:01:41 0.74 0.71 -1.33% PHIO 2024-03-27 13:01:17 0.75 0.72 0.00% PHIO 2024-03-27 14:01:26 0.73 0.72 0.00% PHIO 2024-03-27 15:00:58 0.73 0.72 -1.33% PHIO 2024-03-27 16:01:05 0.80 0.70 0.00% PHIO 2024-03-27 20:01:24 0.00 0.00 0.00% 2024-03-28 PHIO 2024-03-28 05:01:17 0.79 0.65 0.00% PHIO 2024-03-28 10:01:18 0.68 0.66 -5.48% PHIO 2024-03-28 11:01:14 0.71 0.68 -6.85% PHIO 2024-03-28 12:01:33 0.71 0.66 -9.59% PHIO 2024-03-28 13:01:07 0.69 0.66 -9.59% PHIO 2024-03-28 14:01:22 0.69 0.66 -6.85% PHIO 2024-03-28 15:01:08 0.69 0.67 -6.85% PHIO 2024-03-28 16:01:24 0.69 0.66 -6.85% PHIO 2024-03-28 17:01:16 0.74 0.67 -9.59% PHIO 2024-03-28 18:01:20 0.74 0.66 -9.59% PHIO 2024-03-28 20:01:10 0.00 0.00 -9.59% 2024-04-01 PHIO 2024-04-01 05:01:23 0.83 0.61 -9.59% PHIO 2024-04-01 07:01:11 0.69 0.61 -9.59% PHIO 2024-04-01 09:01:14 0.69 0.61 -2.74% PHIO 2024-04-01 10:01:23 0.70 0.67 2.74% PHIO 2024-04-01 11:01:18 0.70 0.68 0.00% PHIO 2024-04-01 14:01:31 0.70 0.65 -2.74% PHIO 2024-04-01 15:01:11 0.68 0.67 -1.37% PHIO 2024-04-01 16:01:25 0.70 0.67 -1.37% PHIO 2024-04-01 17:00:59 0.70 0.67 -1.47% PHIO 2024-04-01 20:01:13 0.00 0.00 -1.47% 2024-04-02 PHIO 2024-04-02 05:01:06 0.76 0.71 -1.47% PHIO 2024-04-02 06:01:40 0.76 0.71 5.88% PHIO 2024-04-02 07:30:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/1533040/000168316824002050/0001683168-24-002050-index.htm 8-K - Phio Pharmaceuticals Corp. (0001533040) (Filer) PHIO 2024-04-02 08:01:29 0.76 0.61 5.88% PHIO 2024-04-02 10:01:31 0.69 0.66 0.00% PHIO 2024-04-02 11:01:10 0.65 0.62 -4.41% PHIO 2024-04-02 12:01:34 0.65 0.64 -2.94% PHIO 2024-04-02 13:01:15 0.65 0.63 -4.41% PHIO 2024-04-02 14:01:34 0.66 0.63 1.47% PHIO 2024-04-02 15:01:11 0.65 0.64 -2.94% PHIO 2024-04-02 16:01:30 0.69 0.63 0.00% PHIO 2024-04-02 20:01:22 0.00 0.00 0.00% 2024-04-03 PHIO 2024-04-03 05:01:02 0.75 0.62 0.00% PHIO 2024-04-03 07:01:20 0.74 0.59 0.00% PHIO 2024-04-03 08:01:41 0.76 0.59 0.00% PHIO 2024-04-03 09:01:09 0.78 0.67 4.48% PHIO 2024-04-03 10:01:27 0.72 0.65 0.00% PHIO 2024-04-03 11:01:20 0.70 0.68 1.49% PHIO 2024-04-03 15:01:20 0.69 0.68 1.49% PHIO 2024-04-03 16:01:26 0.74 0.70 4.48% PHIO 2024-04-03 18:01:24 0.74 0.67 4.48% PHIO 2024-04-03 20:01:23 0.00 0.00 4.48% 2024-04-04 PHIO 2024-04-04 04:01:35 1.10 0.00 4.48% PHIO 2024-04-04 05:01:10 0.78 0.61 4.48% PHIO 2024-04-04 08:01:26 0.78 0.62 4.48% PHIO 2024-04-04 10:01:36 0.70 0.67 0.00% PHIO 2024-04-04 11:01:15 0.70 0.67 -4.48% PHIO 2024-04-04 12:01:30 0.69 0.67 -4.48% PHIO 2024-04-04 14:01:27 0.70 0.67 -4.48% PHIO 2024-04-04 15:01:24 0.70 0.67 -2.99% PHIO 2024-04-04 16:01:36 0.70 0.69 -1.49% PHIO 2024-04-04 17:01:17 0.70 0.69 -1.43% PHIO 2024-04-04 18:01:24 0.70 0.62 -7.14% PHIO 2024-04-04 20:01:29 0.00 0.00 -7.14% 2024-04-05 PHIO 2024-04-05 04:01:33 0.72 0.00 -7.14% PHIO 2024-04-05 05:01:11 0.72 0.59 -7.14% PHIO 2024-04-05 08:01:35 0.72 0.64 -7.14% PHIO 2024-04-05 09:01:08 0.72 0.62 -7.14% PHIO 2024-04-05 10:01:38 0.70 0.68 1.43% PHIO 2024-04-05 12:01:21 0.69 0.67 -1.43% PHIO 2024-04-05 13:01:12 0.69 0.69 1.43% PHIO 2024-04-05 14:01:34 0.69 0.67 0.00% PHIO 2024-04-05 15:01:14 0.69 0.67 -1.43% PHIO 2024-04-05 16:01:35 0.70 0.64 0.00% PHIO 2024-04-05 20:01:25 0.00 0.00 0.00% 2024-04-08 PHIO 2024-04-08 04:01:36 1.10 0.00 0.00% PHIO 2024-04-08 05:01:23 0.78 0.58 0.00% PHIO 2024-04-08 06:01:36 0.78 0.60 0.00% PHIO 2024-04-08 07:01:16 0.75 0.69 0.00% PHIO 2024-04-08 10:01:39 0.70 0.68 1.43% PHIO 2024-04-08 11:01:14 0.70 0.67 -1.43% PHIO 2024-04-08 12:01:37 0.70 0.68 -1.43% PHIO 2024-04-08 16:01:32 0.72 0.67 0.00% PHIO 2024-04-08 20:01:21 0.00 0.00 4.35% 2024-04-09 PHIO 2024-04-09 04:01:39 0.79 0.00 4.35% PHIO 2024-04-09 05:01:12 0.78 0.58 4.35% PHIO 2024-04-09 07:01:26 0.78 0.60 4.35% PHIO 2024-04-09 08:01:33 0.78 0.61 4.35% PHIO 2024-04-09 09:01:21 0.77 0.61 4.35% PHIO 2024-04-09 10:01:17 0.69 0.68 0.00% PHIO 2024-04-09 11:01:07 0.70 0.68 -1.45% PHIO 2024-04-09 14:01:33 0.70 0.69 -1.45% PHIO 2024-04-09 15:01:30 0.70 0.68 -1.45% PHIO 2024-04-09 16:01:43 0.72 0.66 -1.45% PHIO 2024-04-09 20:01:20 0.00 0.00 -1.45% 2024-04-10 PHIO 2024-04-10 04:01:42 1.10 0.00 -1.45% PHIO 2024-04-10 05:01:17 0.78 0.60 -1.45% PHIO 2024-04-10 09:01:06 0.78 0.63 -1.45% PHIO 2024-04-10 10:01:35 0.69 0.67 2.90% PHIO 2024-04-10 12:01:18 0.68 0.65 -1.45% PHIO 2024-04-10 13:01:15 0.69 0.65 0.00% PHIO 2024-04-10 15:01:13 0.69 0.66 0.00% PHIO 2024-04-10 16:01:29 0.70 0.65 0.00% PHIO 2024-04-10 18:01:12 0.70 0.59 0.00% PHIO 2024-04-10 20:01:20 0.00 0.00 0.00% 2024-04-11 PHIO 2024-04-11 04:01:37 0.72 0.00 0.00% PHIO 2024-04-11 05:01:29 0.72 0.58 0.00% PHIO 2024-04-11 08:01:31 0.72 0.64 0.00% PHIO 2024-04-11 09:01:08 0.72 0.49 0.00% PHIO 2024-04-11 10:01:23 0.72 0.68 5.88% PHIO 2024-04-11 11:01:11 0.72 0.69 1.47% PHIO 2024-04-11 12:01:31 0.71 0.69 1.47% PHIO 2024-04-11 13:01:10 0.69 0.66 0.00% PHIO 2024-04-11 14:01:26 0.69 0.67 0.00% PHIO 2024-04-11 16:01:20 0.71 0.67 2.94% PHIO 2024-04-11 20:01:25 0.00 0.00 2.94% 2024-04-12 PHIO 2024-04-12 04:01:38 0.79 0.00 2.94% PHIO 2024-04-12 05:01:27 0.78 0.60 2.94% PHIO 2024-04-12 07:01:04 0.77 0.60 2.94% PHIO 2024-04-12 08:01:06 0.77 0.61 2.94% PHIO 2024-04-12 10:01:44 0.68 0.67 -4.41% PHIO 2024-04-12 11:01:16 0.69 0.67 -4.41% PHIO 2024-04-12 12:01:10 0.67 0.66 -4.41% PHIO 2024-04-12 13:01:09 0.69 0.66 -5.88% PHIO 2024-04-12 15:01:13 0.71 0.67 -4.41% PHIO 2024-04-12 16:01:39 0.68 0.66 -2.94% PHIO 2024-04-12 17:01:13 0.67 0.66 -2.86% PHIO 2024-04-12 18:01:26 0.67 0.66 -5.71% PHIO 2024-04-12 20:01:24 0.00 0.00 -5.71% 2024-04-15 PHIO 2024-04-15 04:01:23 1.05 0.00 -5.71% PHIO 2024-04-15 05:01:06 0.78 0.61 -5.71% PHIO 2024-04-15 07:01:15 0.77 0.61 -5.71% PHIO 2024-04-15 10:01:34 0.67 0.67 0.00% PHIO 2024-04-15 11:01:22 0.67 0.66 -2.86% PHIO 2024-04-15 12:01:31 0.69 0.66 -2.86% PHIO 2024-04-15 13:01:19 0.68 0.65 -2.86% PHIO 2024-04-15 14:01:24 0.67 0.65 -1.43% PHIO 2024-04-15 15:01:15 0.67 0.65 -4.29% PHIO 2024-04-15 16:01:26 0.69 0.62 -2.86% PHIO 2024-04-15 17:01:04 0.69 0.62 -2.94% PHIO 2024-04-15 20:01:32 0.00 0.00 -2.94% 2024-04-16 PHIO 2024-04-16 04:01:20 0.79 0.00 -2.94% PHIO 2024-04-16 05:01:02 0.74 0.58 -2.94% PHIO 2024-04-16 10:01:19 0.67 0.65 0.00% PHIO 2024-04-16 14:01:24 0.67 0.64 0.00% PHIO 2024-04-16 15:01:14 0.64 0.63 -2.94% PHIO 2024-04-16 16:01:34 0.67 0.63 -2.94% PHIO 2024-04-16 17:01:12 0.67 0.63 -3.08% PHIO 2024-04-16 20:01:21 0.00 0.00 -3.08% 2024-04-17 PHIO 2024-04-17 04:01:37 0.72 0.00 -3.08% PHIO 2024-04-17 05:01:21 0.72 0.56 -3.08% PHIO 2024-04-17 07:01:14 0.72 0.57 -3.08% PHIO 2024-04-17 08:01:21 0.71 0.57 -3.08% PHIO 2024-04-17 09:01:04 0.72 0.59 -3.08% PHIO 2024-04-17 10:01:35 0.67 0.62 0.00% PHIO 2024-04-17 13:01:11 0.65 0.63 0.00% PHIO 2024-04-17 14:01:33 0.66 0.63 0.00%