Physis Historical Data

PHY Page 2
Download
Date Close Price change Market cap Trading volume
Aug 27, 2 PM $0.0716
+6.53%
$214.92 million $8,833
Aug 27, 1 PM $0.0668
+0.17%
$200.39 million $8,619
Aug 27, 12 PM $0.0667
+0.08%
$200.21 million $8,602
Aug 27, 11 AM $0.0669
-3.70%
$200.56 million $8,578
Aug 27, 10 AM $0.0698
+0.69%
$209.41 million $10,221
Aug 27, 8 AM $0.0703
+13.52%
$210.89 million $9,708
Aug 27, 7 AM $0.0603
-13.27%
$180.76 million $7,830
Aug 27, 6 AM $0.0693
+0.00%
$208 million $3,940
Aug 27, 5 AM $0.0694
+0.00%
$208.13 million $1,004
Aug 27, 3 AM $0.0693
+0.00%
$207.81 million $3,957
Aug 27, 1 AM $0.0692
+0.21%
$207.59 million $3,941
Aug 27, 12 AM $0.0688
-0.91%
$206.41 million $3,888
Aug 26, 11 PM $0.0696
-1.89%
$208.85 million $3,930
Aug 26, 10 PM $0.0692
-2.38%
$-- $3,703
Aug 26, 9 PM $0.0713
-0.09%
$213.8 million $3,638
Aug 26, 7 PM $0.0714
+0.01%
$214.35 million $3,976
Aug 26, 6 PM $0.0714
+0.05%
$214.31 million $3,803
Aug 26, 5 PM $0.072
-0.28%
$216.09 million $3,613
Aug 26, 4 PM $0.0722
-2.27%
$216.74 million $3,924
Aug 26, 3 PM $0.0742
+0.04%
$222.53 million $3,677
Aug 26, 1 PM $0.0747
+0.01%
$224.12 million $2,282
Aug 26, 12 PM $0.0752
-0.01%
$225.47 million $2,369
Aug 26, 11 AM $0.0756
+0.00%
$226.86 million $2,362
Aug 26, 10 AM $0.0757
-0.49%
$226.99 million $2,342
Aug 26, 9 AM $0.075
-0.38%
$224.86 million $1,284
Aug 26, 8 AM $0.0755
-0.17%
$226.64 million $61
Aug 26, 7 AM $0.0756
+0.19%
$226.9 million $1,410
Aug 26, 6 AM $0.0754
+0.02%
$226.1 million $1,406
Aug 26, 5 AM $0.0757
+0.05%
$227.05 million $1,404
Aug 26, 4 AM $0.0757
+0.00%
$227.21 million $1,408
Aug 26, 3 AM $0.0756
+0.00%
$226.85 million $1,416
Aug 26, 2 AM $0.0759
+0.00%
$227.67 million $1,433
Aug 26, 1 AM $0.0752
+0.01%
$225.51 million $1,718
Aug 26, 12 AM $0.0752
-0.01%
$225.48 million $1,718
Aug 25, 11 PM $0.0756
+0.00%
$226.93 million $1,732
Aug 25, 8 PM $0.0763
-0.01%
$228.76 million $1,721
Aug 25, 7 PM $0.0762
-0.91%
$228.59 million $1,355
Aug 25, 6 PM $0.077
+1.13%
$231.06 million $1,356
Aug 25, 5 PM $0.0762
+0.10%
$228.49 million $1,344
Aug 25, 4 PM $0.0767
+0.00%
$229.96 million $55
Aug 25, 2 PM $0.0765
+0.27%
$229.63 million $55
Aug 25, 1 PM $0.0763
-0.76%
$228.96 million $1,406
Aug 25, 12 PM $0.0766
-1.41%
$229.71 million $1,384
Aug 25, 11 AM $0.0777
+0.00%
$233.01 million $1,760
Aug 25, 10 AM $0.0777
+0.14%
$233.11 million $1,764
Aug 25, 9 AM $0.0783
-0.02%
$234.81 million $1,399
Aug 25, 7 AM $0.0791
+0.01%
$237.24 million $1,842
Aug 25, 6 AM $0.0798
+0.00%
$239.53 million $1,833
Aug 25, 5 AM $0.0799
+0.47%
$239.58 million $1,827
Aug 25, 4 AM $0.0788
-0.28%
$236.5 million $2,143