Physis Historical Data

PHY Page 17
Download
Date Close Price change Market cap Trading volume
Apr 19, 2 PM $ 0.0406
-0.32%
$ 121.86 million $ 1,515
Apr 19, 1 PM $ 0.0409
+0.67%
$ 122.61 million $ 1,502
Apr 19, 12 PM $ 0.0404
+0.28%
$ 121.18 million $ 1,487
Apr 19, 11 AM $ 0.0401
+0.32%
$ 120.16 million $ 1,483
Apr 19, 10 AM $ 0.0399
-0.25%
$ 119.63 million $ 1,470
Apr 19, 9 AM $ 0.04
-0.10%
$ 120.06 million $ 1,479
Apr 19, 8 AM $ 0.0401
+0.25%
$ 120.28 million $ 1,653
Apr 19, 7 AM $ 0.0403
-0.39%
$ 120.84 million $ 1,634
Apr 19, 6 AM $ 0.0404
-0.29%
$ 121.2 million $ 2,363
Apr 19, 5 AM $ 0.0404
-0.19%
$ 121.16 million $ 2,356
Apr 19, 4 AM $ 0.0405
-0.04%
$ 121.59 million $ 1,739
Apr 19, 3 AM $ 0.0404
+0.06%
$ 121.08 million $ 1,741
Apr 19, 2 AM $ 0.0405
+0.01%
$ 121.51 million $ 1,732
Apr 19, 1 AM $ 0.0407
+0.08%
$ 121.98 million $ 1,738
Apr 19, 12 AM $ 0.0408
+0.10%
$ 122.4 million $ 1,758
Apr 18, 11 PM $ 0.0408
-1.05%
$ 122.5 million $ 1,763
Apr 18, 10 PM $ 0.041
-0.24%
$ 123.03 million $ 1,767
Apr 18, 9 PM $ 0.0404
-1.25%
$ 121.14 million $ 1,700
Apr 18, 8 PM $ 0.0409
+0.43%
$ 122.68 million $ 1,544
Apr 18, 7 PM $ 0.0407
+0.11%
$ 122.19 million $ 1,543
Apr 18, 6 PM $ 0.0409
-0.78%
$ 122.73 million $ 1,542
Apr 18, 5 PM $ 0.0417
+3.65%
$ 125.2 million $ 1,399
Apr 18, 4 PM $ 0.0392
-0.14%
$ 117.69 million $ 1,091
Apr 18, 3 PM $ 0.0393
+0.06%
$ 117.77 million $ 1,169
Apr 18, 2 PM $ 0.0394
+0.58%
$ 118.18 million $ 1,168
Apr 18, 1 PM $ 0.0395
+0.22%
$ 118.49 million $ 1,301
Apr 18, 12 PM $ 0.0393
-0.43%
$ 117.77 million $ 1,717
Apr 18, 11 AM $ 0.0393
-0.35%
$ 118.01 million $ 1,873
Apr 18, 10 AM $ 0.0395
-0.39%
$ 118.39 million $ 2,634
Apr 18, 9 AM $ 0.0395
+6.18%
$ 118.57 million $ 2,856
Apr 18, 8 AM $ 0.0377
-0.24%
$ 112.98 million $ 5,479
Apr 18, 7 AM $ 0.0377
-2.83%
$ 113.24 million $ 5,556
Apr 18, 6 AM $ 0.0388
+0.28%
$ 116.46 million $ 5,494
Apr 18, 5 AM $ 0.0389
-1.28%
$ 116.56 million $ 4,805
Apr 18, 4 AM $ 0.0392
-0.37%
$ 117.75 million $ 5,381
Apr 18, 3 AM $ 0.0394
-0.23%
$ 118.18 million $ 5,405
Apr 18, 2 AM $ 0.0394
-0.09%
$ 118.1 million $ 5,418
Apr 18, 1 AM $ 0.0395
-0.13%
$ 118.37 million $ 5,407
Apr 18, 12 AM $ 0.0394
+0.12%
$ 118.22 million $ 5,397
Apr 17, 11 PM $ 0.0395
-0.31%
$ 118.55 million $ 5,400
Apr 17, 10 PM $ 0.0396
+0.21%
$ 118.72 million $ 5,429
Apr 17, 9 PM $ 0.0395
+0.36%
$ 118.59 million $ 5,408
Apr 17, 8 PM $ 0.0397
-0.13%
$ 119.08 million $ 5,387
Apr 17, 7 PM $ 0.0395
-0.12%
$ 118.62 million $ 5,499
Apr 17, 6 PM $ 0.0395
+0.46%
$ 118.58 million $ 5,562
Apr 17, 5 PM $ 0.0396
-0.37%
$ 118.71 million $ 5,545
Apr 17, 4 PM $ 0.0396
-1.61%
$ 118.92 million $ 6,362
Apr 17, 3 PM $ 0.0403
-1.43%
$ 120.86 million $ 6,998
Apr 17, 2 PM $ 0.0407
-2.38%
$ 122.24 million $ 7,022
Apr 17, 1 PM $ 0.0442
+8.35%
$ 132.6 million $ 6,946