Phio Pharmaceuticals Corp.
PHIONASDAQHealthcare● Active
$1.09
+$0.03(+2.83%)
Market Cap$12662803
P/E Ratio—
52W High$4.19
52W Low$0.813
Phio Pharmaceuticals Corp.（PHIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phio · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$266.76
Jun 28, 2021
-99.6% from here
5-Year Low5Y
$0.8127
Feb 5, 2026
+34.1% from low
IPO Priceadj.
—
May 10, 2012
+0.0% since IPO
1 Year Ago
$2.79
Jun 9, 2025
-60.9% in 1Y
5 Years Ago
$236.52
Jun 9, 2021
-99.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PHIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.07 | $1.11 | $1.05 | $1.09 | $1.09 | 226K | +1.87% |
| Jun 5, 2026 | $1.11 | $1.13 | $1.05 | $1.06 | $1.06 | 126K | -4.50% |
| Jun 4, 2026 | $1.11 | $1.15 | $1.09 | $1.14 | $1.14 | 92K | +2.70% |
| Jun 3, 2026 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 56K | -0.89% |
| Jun 2, 2026 | $1.13 | $1.13 | $1.10 | $1.12 | $1.12 | 101K | -0.88% |
| Jun 1, 2026 | $1.08 | $1.14 | $1.08 | $1.13 | $1.13 | 262K | +4.63% |
| May 29, 2026 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 108K | -2.63% |
| May 28, 2026 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 117K | +3.64% |
| May 27, 2026 | $1.08 | $1.12 | $1.07 | $1.10 | $1.10 | 137K | +1.85% |
| May 26, 2026 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 184K | -0.92% |
| May 22, 2026 | $1.09 | $1.13 | $1.09 | $1.09 | $1.09 | 116K | +0.00% |
| May 21, 2026 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 46K | +1.87% |
| May 20, 2026 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 57K | +1.89% |
| May 19, 2026 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 79K | -2.75% |
| May 18, 2026 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 122K | +0.93% |
| May 15, 2026 | $1.10 | $1.12 | $1.05 | $1.07 | $1.07 | 229K | -2.73% |
| May 14, 2026 | $1.13 | $1.15 | $1.10 | $1.12 | $1.12 | 108K | -0.88% |
| May 13, 2026 | $1.12 | $1.15 | $1.10 | $1.13 | $1.13 | 127K | +0.89% |
| May 12, 2026 | $1.11 | $1.12 | $1.08 | $1.10 | $1.10 | 150K | -0.90% |
| May 11, 2026 | $1.09 | $1.12 | $1.07 | $1.08 | $1.08 | 153K | -0.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PHIO
Jan 1 → Dec 31 · 6 years2026+3.8%$1.05 → $1.09
+3.8%
2025-42.0%$1.81 → $1.05
-42.0%
2024-72.6%$6.57 → $1.80
-72.6%
2023-84.1%$43.14 → $6.84
-84.1%
2022-63.9%$111.24 → $40.18
-63.9%
2021-54.8%$238.68 → $108.00
-54.8%
Best Year2026 · +3.8%
Worst Year2023 · -84.1%
Positive Years1 / 6
Avg Annual Return-52.3%
6Y Total Return-99.5%
6Y CAGR~-59.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PHIO?
If you invested $1,000 in PHIO 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5
Total Return-99.5%
CAGR~-65.9% / yr
Profit$-995
Based on Jun 9, 2021 · $236.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phio Pharmaceuticals Corp.（PHIO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHIO 历史股价FMP 日线复权 OHLCV