Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.0733
+20.62%
$223.12 million $14,864
Aug 10 $0.0606
+18.20%
$181.16 million $14,679
Aug 3 $0.053
+51.53%
$159.12 million $2,819
Jul 27 $0.0364
+26.78%
$109.33 million $269
Jul 20 $0.0282
-10.39%
$84.56 million $288
Jul 13 $0.0313
-10.98%
$94.03 million $82
Jul 6 $0.0369
-1.50%
$107.18 million $133
Jun 29 $0.0402
+3.99%
$-- $16
Jun 22 $0.037
+16.31%
$-- $60
Jun 15 $0.0302
+13.81%
$95.78 million $94
Jun 8 $0.0266
-5.94%
$79.32 million $66
Jun 1 $0.0301
-8.54%
$84.61 million $33
May 25 $0.0321
-0.20%
$98.93 million $261
May 18 $0.0322
+3.61%
$96.21 million $217
May 11 $0.0319
-2.07%
$-- $102
May 4 $0.0336
-5.93%
$-- $58
Apr 27 $0.0363
-9.50%
$-- $72
Apr 20 $0.0397
+0.98%
$120.29 million $5,636
Apr 13 $0.0408
+58.48%
$117.89 million $24,509
Apr 6 $0.0269
+14.72%
$77.58 million $6,725
Mar 30 $0.0232
-3.78%
$69.46 million $6,846
Mar 23 $0.0244
+6.36%
$72.29 million $4,513
Mar 16 $0.0234
-2.50%
$70.12 million $10,494
Mar 9 $0.0231
+10.35%
$72.99 million $11,264
Mar 2 $0.0216
-2.58%
$62.76 million $5,253
Feb 23 $0.0209
+0.00%
$-- $1,552
Feb 16 $0.0234
+5.39%
$-- $4,933
Feb 9 $0.023
+0.00%
$-- $959
Jan 26 $0.0225
-12.51%
$-- $1,715
Dec 22 $0.0262
-3.80%
$-- $4,082
Dec 15 $0.0259
+8.12%
$-- $4,711
Download