Physis Historical Data

PHY Page 41
Download
Date Close Price change Market cap Trading volume
Mar 31, 11 AM $0.0237
-0.22%
$71.13 million $1,037
Mar 31, 10 AM $0.0238
-1.21%
$71.25 million $1,038
Mar 31, 9 AM $0.0242
-0.68%
$72.56 million $1,051
Mar 31, 8 AM $0.0244
+0.12%
$73.27 million $1,064
Mar 31, 7 AM $0.0245
-0.03%
$73.47 million $1,066
Mar 31, 6 AM $0.0246
+0.27%
$73.8 million $1,072
Mar 31, 5 AM $0.0245
-0.35%
$73.38 million $1,074
Mar 31, 4 AM $0.0246
+0.24%
$73.76 million $1,077
Mar 31, 3 AM $0.0247
-0.12%
$73.97 million $1,076
Mar 31, 2 AM $0.0246
-0.39%
$73.94 million $1,083
Mar 31, 1 AM $0.0243
+0.48%
$72.96 million $1,086
Mar 31, 12 AM $0.0242
+0.03%
$72.7 million $1,061
Mar 30, 11 PM $0.0242
-0.91%
$72.56 million $1,062
Mar 30, 10 PM $0.0244
-0.67%
$73.16 million $1,070
Mar 30, 9 PM $0.0245
+0.56%
$73.47 million $1,076
Mar 30, 8 PM $0.0244
+0.77%
$73.09 million $1,066
Mar 30, 7 PM $0.0243
-0.56%
$72.76 million $1,241
Mar 30, 6 PM $0.0245
-0.30%
$73.37 million $1,419
Mar 30, 5 PM $0.0247
-0.09%
$74.15 million $1,427
Mar 30, 4 PM $0.0248
-0.45%
$74.39 million $1,096
Mar 30, 3 PM $0.0248
+0.00%
$74.31 million $1,103
Mar 30, 12 PM $0.0249
-0.35%
$74.7 million $1,089
Mar 30, 11 AM $0.0248
+0.25%
$74.4 million $1,084
Mar 30, 10 AM $0.0248
-0.13%
$74.47 million $1,078
Mar 30, 9 AM $0.0249
-0.24%
$74.68 million $1,095
Mar 30, 8 AM $0.0249
+0.67%
$74.57 million $1,099
Mar 30, 7 AM $0.0248
+0.76%
$74.47 million $1,087
Mar 30, 6 AM $0.0247
-0.11%
$74.03 million $1,456
Mar 30, 5 AM $0.0249
+0.53%
$74.82 million $1,459
Mar 30, 4 AM $0.0248
+0.25%
$74.36 million $1,108
Mar 30, 3 AM $0.0247
+0.55%
$74.03 million $1,105
Mar 30, 2 AM $0.0245
+0.26%
$73.62 million $1,096
Mar 30, 1 AM $0.0244
+0.70%
$73.27 million $1,094
Mar 30, 12 AM $0.0242
+0.06%
$72.52 million $1,084
Mar 29, 11 PM $0.0241
+0.72%
$72.29 million $1,081
Mar 29, 10 PM $0.0241
-0.74%
$72.37 million $1,073
Mar 29, 9 PM $0.0242
-0.09%
$72.71 million $1,090
Mar 29, 8 PM $0.0242
+8.86%
$72.6 million $1,088
Mar 29, 7 PM $0.0223
-7.83%
$66.79 million $903
Mar 29, 6 PM $0.0241
+0.15%
$72.34 million $1,091
Mar 29, 5 PM $0.0242
+0.05%
$72.45 million $1,087
Mar 29, 4 PM $0.0242
+0.16%
$72.49 million $1,090
Mar 29, 3 PM $0.0242
-0.03%
$72.61 million $1,089
Mar 29, 2 PM $0.0243
+0.13%
$72.83 million $1,093
Mar 29, 1 PM $0.0243
-0.45%
$73.03 million $1,096
Mar 29, 12 PM $0.0244
-0.02%
$73.28 million $1,100
Mar 29, 6 AM $0.0245
+0.17%
$73.47 million $744
Mar 29, 5 AM $0.0244
-0.32%
$73.25 million $1,137
Mar 29, 4 AM $0.0245
-0.06%
$73.57 million $1,138
Mar 29, 3 AM $0.0245
+0.00%
$73.48 million $1,140