Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Phio Pharmaceut (PHIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.43 2.48 2.43 2.45 4,556
17th Jul 2025 (Thu) 2.42 2.42 2.38 2.43 2,880
16th Jul 2025 (Wed) 2.37 2.40 2.37 2.38 4,959
15th Jul 2025 (Tue) 2.38 2.41 2.33 2.38 2,440
14th Jul 2025 (Mon) 2.40 2.41 2.37 2.41 1,739
11th Jul 2025 (Fri) 2.40 2.40 2.32 2.31 3,045
10th Jul 2025 (Thu) 2.40 2.46 2.40 2.445 4,521
9th Jul 2025 (Wed) 2.49 2.51 2.47 2.49 2,343
8th Jul 2025 (Tue) 2.52 2.61 2.40 2.50 5,008
7th Jul 2025 (Mon) 2.40 2.57 2.40 2.55 13,683
4th Jul 2025 (Fri) 2.47 2.47 2.37 2.40 2,969
3rd Jul 2025 (Thu) 2.47 2.47 2.37 2.40 2,969
2nd Jul 2025 (Wed) 2.44 2.47 2.44 2.48 4,914
1st Jul 2025 (Tue) 2.44 2.52 2.40 2.48 9,815
30th Jun 2025 (Mon) 2.18 2.35 2.18 2.35 15,145
27th Jun 2025 (Fri) 2.21 2.21 2.17 2.17 7,756
26th Jun 2025 (Thu) 2.21 2.29 2.15 2.21 25,121
25th Jun 2025 (Wed) 2.27 2.30 2.12 2.17 100,932
24th Jun 2025 (Tue) 2.19 2.22 2.19 2.21 4,600
23rd Jun 2025 (Mon) 2.20 2.24 2.17 2.18 4,750
20th Jun 2025 (Fri) 2.33 2.33 2.21 2.265 17,374
19th Jun 2025 (Thu) 2.38 2.41 2.34 2.36 7,177
18th Jun 2025 (Wed) 2.38 2.41 2.34 2.36 7,177
17th Jun 2025 (Tue) 2.45 2.46 2.35 2.40 5,042
16th Jun 2025 (Mon) 2.32 2.48 2.31 2.48 12,790
13th Jun 2025 (Fri) 2.40 2.40 2.20 2.27 27,334
12th Jun 2025 (Thu) 2.575 2.61 2.43 2.47 29,909
11th Jun 2025 (Wed) 2.55 2.63 2.55 2.55 6,486
10th Jun 2025 (Tue) 2.65 2.71 2.37 2.47 49,708
9th Jun 2025 (Mon) 3.10 3.24 2.68 2.79 107,991
6th Jun 2025 (Fri) 2.57 3.15 2.57 2.96 146,761
5th Jun 2025 (Thu) 2.33 2.74 2.21 2.46 642,089
4th Jun 2025 (Wed) 2.11 2.13 2.07 2.10 19,619
3rd Jun 2025 (Tue) 2.02 2.09 2.01 2.09 12,333
2nd Jun 2025 (Mon) 1.96 2.05 1.96 2.05 8,502
30th May 2025 (Fri) 1.97 1.995 1.95 2.00 13,760
29th May 2025 (Thu) 2.03 2.07 1.96 2.04 9,805
28th May 2025 (Wed) 1.805 2.03 1.805 2.00 81,404
27th May 2025 (Tue) 1.72 1.74 1.72 1.73 3,656
26th May 2025 (Mon) 1.75 1.75 1.75 1.75 0
24th May 2025 (Sat) 1.76 1.76 1.73 1.75 11,590
23rd May 2025 (Fri) 1.76 1.76 1.73 1.73 11,590
22nd May 2025 (Thu) 1.79 1.825 1.79 1.82 13,039
21st May 2025 (Wed) 1.78 1.78 1.75 1.77 10,523
20th May 2025 (Tue) 1.82 1.82 1.82 1.82 2,018
19th May 2025 (Mon) 1.83 1.83 1.78 1.80 7,909
FTSE 100 Latest
Value8,992.12
Change19.48