NASDAQ · PHIO

Phio Pharmaceuticals Corp.

Healthcare · Biotechnology

$0.97

Down-$0.03 (-2.64%)

Updated Oct 9, 2026, 5:02 AM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PHIO

PHIO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

PHIO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$0.97	$0.9924	$0.9695	$0.9731	66.26K
Oct 7, 2026	$0.9944	$1.02	$0.9701	$0.9995	92.96K
Oct 6, 2026	$1.00	$1.02	$0.971	$0.9944	131.77K
Oct 5, 2026	$1.00	$1.12	$0.9803	$0.991	205.64K
Oct 2, 2026	$1.00	$1.02	$0.9804	$0.9851	54.21K
Oct 1, 2026	$1.05	$1.05	$1.00	$1.00	50.26K
Sep 30, 2026	$1.05	$1.0669	$1.03	$1.03	103.99K
Sep 29, 2026	$1.02	$1.05	$1.00	$1.03	82.15K
Sep 28, 2026	$1.00	$1.04	$0.99	$1.01	112.28K
Sep 25, 2026	$1.0299	$1.05	$0.9872	$1.01	238.79K
Sep 24, 2026	$1.03	$1.04	$0.99	$1.02	64.95K
Sep 23, 2026	$1.02	$1.03	$1.0001	$1.02	75.15K
Sep 22, 2026	$1.02	$1.05	$0.99	$1.00	206.3K
Sep 21, 2026	$1.04	$1.05	$1.00	$1.01	80.77K
Sep 18, 2026	$1.04	$1.06	$1.01	$1.03	156.87K
Sep 17, 2026	$1.03	$1.0397	$0.9883	$1.02	79.45K
Sep 16, 2026	$1.00	$1.02	$0.9782	$0.9991	62.75K
Sep 15, 2026	$1.04	$1.04	$0.99	$1.02	114.81K
Sep 14, 2026	$1.03	$1.05	$1.01	$1.03	67.2K
Sep 11, 2026	$1.03	$1.05	$1.025	$1.03	95.59K
Sep 10, 2026	$1.03	$1.03	$0.98	$1.01	93.87K