Physis Historical Data

PHY Page 18
Download
Date Close Price change Market cap Trading volume
Jun 15, 9 AM $0.0269
+0.38%
$80.58 million $884
Jun 15, 8 AM $0.0267
+0.11%
$80.23 million $922
Jun 15, 7 AM $0.0267
-0.13%
$80.13 million $997
Jun 15, 6 AM $0.0267
+0.12%
$80.05 million $998
Jun 15, 5 AM $0.0266
-0.44%
$79.79 million $822
Jun 15, 4 AM $0.0268
+0.03%
$80.26 million $832
Jun 15, 3 AM $0.0267
-0.35%
$80.05 million $833
Jun 15, 2 AM $0.0267
+0.27%
$80.1 million $658
Jun 15, 1 AM $0.0267
-0.58%
$80.06 million $654
Jun 15, 12 AM $0.0268
+0.76%
$80.34 million $660
Jun 14, 11 PM $0.0264
+0.20%
$79.32 million $653
Jun 14, 10 PM $0.0264
+1.19%
$79.3 million $648
Jun 14, 9 PM $0.0255
+0.11%
$76.49 million $642
Jun 14, 8 PM $0.0254
-0.15%
$76.22 million $626
Jun 14, 7 PM $0.0253
+0.18%
$76.02 million $625
Jun 14, 6 PM $0.0253
-0.38%
$76 million $621
Jun 14, 5 PM $0.0254
+0.00%
$76.2 million $455
Jun 14, 4 PM $0.0254
+0.10%
$76.11 million $455
Jun 14, 3 PM $0.0253
+0.00%
$75.97 million $453
Jun 14, 10 AM $0.0257
+0.00%
$76.97 million $295
Jun 14, 9 AM $0.0256
+0.80%
$76.67 million $371
Jun 14, 8 AM $0.0253
-3.26%
$75.97 million $717
Jun 14, 7 AM $0.0262
-0.19%
$78.52 million $854
Jun 14, 6 AM $0.0262
+0.24%
$78.68 million $1,037
Jun 14, 5 AM $0.0263
-0.45%
$78.93 million $1,034
Jun 14, 4 AM $0.0265
-0.01%
$79.4 million $1,052
Jun 14, 3 AM $0.0264
-0.22%
$79.26 million $1,053
Jun 14, 2 AM $0.0264
-0.22%
$79.25 million $1,054
Jun 14, 1 AM $0.0264
-0.15%
$79.12 million $1,054
Jun 14, 12 AM $0.0264
-0.20%
$79.25 million $1,051
Jun 13, 11 PM $0.0266
-0.34%
$79.74 million $1,053
Jun 13, 10 PM $0.0267
+1.14%
$80.06 million $1,056
Jun 13, 9 PM $0.0264
+0.21%
$79.07 million $1,045
Jun 13, 8 PM $0.0263
+0.17%
$78.94 million $1,041
Jun 13, 7 PM $0.0263
-0.16%
$78.86 million $1,040
Jun 13, 6 PM $0.0262
-0.25%
$78.73 million $1,042
Jun 13, 5 PM $0.0262
+0.01%
$78.71 million $1,041
Jun 13, 4 PM $0.0263
-0.18%
$78.79 million $1,039
Jun 13, 3 PM $0.0262
-0.01%
$78.61 million $1,047
Jun 13, 2 PM $0.0263
+0.71%
$78.81 million $1,042
Jun 13, 1 PM $0.0261
-0.40%
$78.22 million $1,211
Jun 13, 12 PM $0.0262
-0.05%
$78.53 million $1,208
Jun 13, 11 AM $0.026
+0.00%
$78.03 million $1,208
Jun 10, 8 PM $0.0263
-0.33%
$78.81 million $473
Jun 10, 7 PM $0.0264
-0.14%
$79.08 million $710
Jun 10, 1 PM $0.0266
+0.20%
$79.87 million $526
Jun 10, 12 PM $0.0262
+0.25%
$78.71 million $773
Jun 10, 11 AM $0.0263
-0.21%
$78.77 million $762
Jun 10, 10 AM $0.0264
+0.60%
$79.22 million $766
Jun 10, 9 AM $0.0263
-0.35%
$78.84 million $762