Phio Pharmaceuticals (PHIO) went public on May 10, 2012, when it opened at a split-adjusted price of $1.8M.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $2.41 | $2.47 | $1.91 | $1.98 | 2,846,882 |
July 2025 | $2.37 | $3.48 | $2.30 | $2.38 | 53,567,330 |
June 2025 | $1.96 | $3.25 | $1.96 | $2.35 | 14,121,621 |
May 2025 | $2.01 | $2.16 | $1.68 | $2.00 | 17,657,343 |
April 2025 | $1.31 | $3.13 | $0.97 | $1.92 | 176,142,613 |
March 2025 | $1.40 | $1.44 | $1.22 | $1.30 | 2,158,316 |
February 2025 | $2.00 | $2.18 | $1.36 | $1.42 | 4,800,939 |
January 2025 | $1.81 | $9.79 | $1.61 | $2.06 | 370,530,678 |
December 2024 | $2.90 | $3.11 | $1.53 | $1.80 | 19,259,973 |
November 2024 | $2.98 | $3.70 | $2.17 | $2.72 | 989,653 |
October 2024 | $3.41 | $3.88 | $2.42 | $2.98 | 2,423,217 |
September 2024 | $2.80 | $4.00 | $2.50 | $3.45 | 954,632 |
August 2024 | $3.20 | $3.30 | $2.40 | $2.72 | 662,022 |
July 2024 | $5.96 | $6.48 | $3.12 | $3.20 | 1,520,259 |
June 2024 | $6.57 | $7.02 | $5.86 | $6.23 | 90,435 |
May 2024 | $6.30 | $8.54 | $5.86 | $6.57 | 293,994 |
April 2024 | $6.12 | $9.45 | $5.44 | $6.26 | 1,043,447 |
March 2024 | $9.72 | $10.35 | $5.94 | $6.12 | 1,111,157 |
February 2024 | $5.40 | $10.05 | $4.91 | $9.72 | 701,903 |
January 2024 | $6.57 | $7.20 | $4.50 | $5.35 | 448,967 |
December 2023 | $9.63 | $18.81 | $6.30 | $6.84 | 3,745,557 |
November 2023 | $10.98 | $12.65 | $7.92 | $9.84 | 169,387 |
October 2023 | $13.59 | $29.07 | $11.07 | $11.16 | 6,806,219 |
September 2023 | $19.35 | $21.96 | $11.97 | $13.59 | 69,349 |
August 2023 | $23.58 | $24.21 | $18.81 | $19.17 | 35,624 |
