Physis Historical Data

PHY Page 34
Download
Date Close Price change Market cap Trading volume
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
Apr 17, 12 PM $0.0406
+0.01%
$121.7 million $6,371
Apr 17, 11 AM $0.0455
+9.12%
$136.39 million $7,660
Apr 17, 10 AM $0.0432
+5.59%
$129.49 million $7,033
Apr 17, 8 AM $0.0345
+0.13%
$103.49 million $3,944
Apr 17, 7 AM $0.0345
+0.75%
$103.59 million $4,057
Apr 17, 6 AM $0.0344
+0.09%
$103.18 million $4,041
Apr 17, 5 AM $0.0344
+0.04%
$103.17 million $4,531
Apr 17, 4 AM $0.0343
+0.23%
$102.82 million $3,943
Apr 17, 3 AM $0.0342
-0.51%
$102.74 million $4,004
Apr 17, 2 AM $0.0344
-0.26%
$103.1 million $4,061
Apr 17, 1 AM $0.0349
+0.69%
$104.59 million $4,085
Apr 17, 12 AM $0.0346
-0.28%
$103.94 million $4,129
Apr 16, 11 PM $0.0347
-0.10%
$104.07 million $4,146
Apr 16, 10 PM $0.0348
+0.54%
$104.41 million $4,249