Phoenix Global Historical Data

PHB Page 18
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $2.5
-4.97%
$8.48 million $14.46 million
May 18, 2024 $2.63
-3.56%
$8.92 million $14.96 million
May 17, 2024 $2.73
+1.22%
$9.25 million $28.09 million
May 16, 2024 $2.7
-0.63%
$9.14 million $28.03 million
May 15, 2024 $2.72
+23.74%
$9.2 million $66.52 million
May 14, 2024 $2.19
-4.27%
$7.43 million $24.39 million
May 13, 2024 $2.29
-4.63%
$7.76 million $35.76 million
May 12, 2024 $2.4
+1.09%
$8.14 million $21.09 million
May 11, 2024 $2.38
+2.67%
$8.05 million $28.87 million
May 10, 2024 $2.32
-0.96%
$7.84 million $49.67 million
May 9, 2024 $2.34
+11.73%
$7.92 million $44.32 million
May 8, 2024 $2.09
-6.18%
$7.09 million $35.7 million
May 7, 2024 $2.23
+4.07%
$7.55 million $39.41 million
May 6, 2024 $2.14
+6.37%
$7.26 million $48.61 million
May 5, 2024 $2.02
+16.42%
$6.83 million $36.95 million
May 4, 2024 $1.73
+1.72%
$5.86 million $11.78 million
May 3, 2024 $1.7
+5.94%
$5.76 million $11.78 million
May 2, 2024 $1.61
+1.54%
$5.44 million $11.11 million
May 1, 2024 $1.58
+1.55%
$5.36 million $12.26 million
Apr 30, 2024 $1.56
-6.80%
$5.28 million $11.17 million
Apr 29, 2024 $1.67
-0.48%
$5.66 million $11.36 million
Apr 28, 2024 $1.68
-1.67%
$5.69 million $10.06 million
Apr 27, 2024 $1.71
-0.83%
$5.78 million $10.11 million
Apr 26, 2024 $1.72
-3.91%
$5.83 million $9.39 million
Apr 25, 2024 $1.79
+0.07%
$6.07 million $13.03 million
Apr 24, 2024 $1.79
-5.32%
$6.07 million $15.84 million
Apr 23, 2024 $1.89
-2.24%
$6.41 million $20.25 million
Apr 22, 2024 $1.94
-3.26%
$6.55 million $16.25 million
Apr 21, 2024 $2
-1.69%
$6.78 million $17.12 million
Apr 20, 2024 $2.03
+6.85%
$6.89 million $24.27 million
Apr 19, 2024 $1.9
+5.19%
$6.45 million $26.2 million
Apr 18, 2024 $1.81
-1.91%
$6.13 million $28.51 million
Apr 17, 2024 $1.85
+7.21%
$6.25 million $33.74 million
Apr 16, 2024 $1.72
+12.57%
$5.83 million $34.51 million
Apr 15, 2024 $1.53
+0.95%
$5.18 million $26.91 million
Apr 14, 2024 $1.51
+11.70%
$5.13 million $22.38 million
Apr 13, 2024 $1.36
-14.27%
$4.59 million $37.58 million
Apr 12, 2024 $1.58
-24.13%
$5.36 million $25.03 million
Apr 11, 2024 $2.08
-4.92%
$7.06 million $13.4 million
Apr 10, 2024 $2.19
-4.98%
$7.43 million $11.71 million
Apr 9, 2024 $2.31
-6.41%
$7.82 million $14.56 million
Apr 8, 2024 $2.47
+4.74%
$8.35 million $10.9 million
Apr 7, 2024 $2.35
+1.59%
$7.97 million $8.75 million
Apr 6, 2024 $2.32
+1.90%
$7.85 million $7.41 million
Apr 5, 2024 $2.27
-4.21%
$7.7 million $11.28 million
Apr 4, 2024 $2.37
+3.80%
$8.04 million $13.31 million
Apr 3, 2024 $2.29
-2.15%
$7.75 million $12.05 million
Apr 2, 2024 $2.34
-7.43%
$7.92 million $15.31 million
Apr 1, 2024 $2.53
-5.25%
$8.55 million $15 million
Mar 31, 2024 $2.66
+2.20%
$9.03 million $8.59 million