Physis Historical Data

PHY Page 30
Download
Date Close Price change Market cap Trading volume
Apr 30, 9 AM $0.042
-0.03%
$126.03 million $4,494
Apr 30, 8 AM $0.0432
+0.71%
$129.5 million $4,482
Apr 30, 7 AM $0.043
-0.30%
$128.97 million $4,010
Apr 30, 6 AM $0.0426
-0.04%
$127.81 million $4,016
Apr 30, 5 AM $0.0425
+0.29%
$127.6 million $3,988
Apr 30, 4 AM $0.0426
-0.33%
$127.69 million $3,402
Apr 30, 3 AM $0.0425
-0.57%
$127.35 million $3,425
Apr 30, 2 AM $0.0432
-0.04%
$129.5 million $3,423
Apr 30, 1 AM $0.0432
-0.47%
$129.5 million $3,457
Apr 30, 12 AM $0.0431
+0.22%
$129.3 million $3,412
Apr 29, 11 PM $0.043
+0.01%
$129.07 million $3,383
Apr 29, 10 PM $0.043
-0.21%
$128.86 million $3,383
Apr 29, 9 PM $0.0428
-0.17%
$128.43 million $3,384
Apr 29, 8 PM $0.0427
+0.35%
$128.2 million $3,374
Apr 29, 7 PM $0.0426
+0.00%
$127.75 million $3,350
Apr 29, 6 PM $0.0429
-0.23%
$128.78 million $3,350
Apr 29, 5 PM $0.0431
-0.07%
$129.36 million $3,793
Apr 29, 4 PM $0.0434
+0.24%
$130.08 million $3,804
Apr 29, 3 PM $0.0434
+3.83%
$130.15 million $3,813
Apr 29, 2 PM $0.0398
-0.10%
$119.46 million $1,760
Apr 29, 1 PM $0.0402
+0.63%
$120.57 million $2,157
Apr 29, 12 PM $0.0402
-0.36%
$120.57 million $1,704
Apr 29, 11 AM $0.0404
-0.32%
$121.16 million $1,723
Apr 29, 10 AM $0.0406
+0.63%
$121.67 million $1,730
Apr 29, 9 AM $0.0404
+0.12%
$121.1 million $2,090
Apr 29, 8 AM $0.0404
+0.39%
$121.2 million $2,080
Apr 29, 7 AM $0.0404
+0.54%
$121.32 million $2,086
Apr 29, 6 AM $0.0403
-0.05%
$120.83 million $2,087
Apr 29, 5 AM $0.0402
-0.85%
$120.75 million $2,092
Apr 29, 4 AM $0.0403
-0.01%
$120.99 million $1,605
Apr 29, 3 AM $0.0401
+0.14%
$120.39 million $1,991
Apr 29, 2 AM $0.0402
+0.33%
$120.53 million $1,978
Apr 29, 1 AM $0.0401
+0.11%
$120.25 million $1,976
Apr 29, 12 AM $0.0401
+0.24%
$120.4 million $1,976
Apr 28, 11 PM $0.0398
+0.05%
$119.4 million $1,976
Apr 28, 10 PM $0.0399
+0.13%
$119.57 million $1,973
Apr 28, 9 PM $0.0398
+0.08%
$119.53 million $1,975
Apr 28, 8 PM $0.0398
+0.02%
$119.54 million $1,973
Apr 28, 7 PM $0.0398
+0.10%
$119.41 million $1,980
Apr 28, 6 PM $0.0398
-0.02%
$119.27 million $1,976
Apr 28, 5 PM $0.0399
+0.16%
$119.7 million $1,981
Apr 28, 4 PM $0.0399
+0.28%
$119.64 million $1,565
Apr 28, 3 PM $0.0398
+0.74%
$119.39 million $1,563
Apr 28, 2 PM $0.0397
-0.31%
$119.04 million $1,570
Apr 28, 1 PM $0.0398
+0.13%
$119.28 million $1,186
Apr 28, 12 PM $0.0397
-0.33%
$118.97 million $1,597
Apr 28, 11 AM $0.0399
-0.08%
$119.59 million $1,597
Apr 28, 10 AM $0.0399
-0.61%
$119.59 million $1,601
Apr 28, 9 AM $0.0401
-0.01%
$120.38 million $1,235
Apr 28, 8 AM $0.0399
-0.55%
$119.83 million $1,343