Physis Historical Data

PHY Page 12
Download
Date Close Price change Market cap Trading volume
Apr 7, 6 PM $ 0.0236
-0.44%
$ 70.74 million $ 960
Apr 7, 5 PM $ 0.0233
-0.05%
$ 69.76 million $ 1,453
Apr 7, 4 PM $ 0.0235
+0.05%
$ 70.55 million $ 1,488
Apr 7, 3 PM $ 0.0234
-0.30%
$ 70.3 million $ 1,466
Apr 7, 2 PM $ 0.0234
-0.67%
$ 70.3 million $ 1,466
Apr 7, 1 PM $ 0.0235
+0.13%
$ 70.49 million $ 1,515
Apr 7, 12 PM $ 0.0234
-0.46%
$ 70.27 million $ 1,541
Apr 7, 11 AM $ 0.0236
-0.25%
$ 70.79 million $ 1,545
Apr 7, 10 AM $ 0.0238
-0.89%
$ 71.36 million $ 1,580
Apr 7, 9 AM $ 0.0239
+0.23%
$ 71.57 million $ 1,195
Apr 7, 8 AM $ 0.0238
+0.38%
$ 71.36 million $ 1,185
Apr 7, 7 AM $ 0.0236
+0.02%
$ 70.91 million $ 1,607
Apr 7, 6 AM $ 0.0236
-0.32%
$ 70.88 million $ 1,603
Apr 7, 5 AM $ 0.0237
+9.93%
$ 71.21 million $ 1,607
Apr 7, 4 AM $ 0.0237
-0.01%
$ 71.17 million $ 1,612
Apr 7, 3 AM $ 0.0237
-0.09%
$ 71.14 million $ 1,609
Apr 7, 2 AM $ 0.0237
-0.39%
$ 71 million $ 1,610
Apr 7, 1 AM $ 0.0239
+0.68%
$ 71.58 million $ 1,612
Apr 7, 12 AM $ 0.0237
-0.18%
$ 71.19 million $ 1,607
Apr 6, 11 PM $ 0.0238
-1.36%
$ 71.29 million $ 1,612
Apr 6, 10 PM $ 0.0242
-0.24%
$ 72.65 million $ 1,634
Apr 6, 9 PM $ 0.0244
-0.28%
$ 73.14 million $ 1,644
Apr 6, 8 PM $ 0.0244
+0.44%
$ 73.27 million $ 1,656
Apr 6, 7 PM $ 0.024
-0.37%
$ 72.15 million $ 1,647
Apr 6, 6 PM $ 0.0236
+0.21%
$ 70.92 million $ 1,581
Apr 6, 5 PM $ 0.0231
-0.39%
$ 69.22 million $ 1,506
Apr 6, 4 PM $ 0.0225
+0.15%
$ 67.56 million $ 1,090
Apr 6, 3 PM $ 0.0226
-0.12%
$ 67.93 million $ 1,017
Apr 6, 2 PM $ 0.0226
-0.46%
$ 67.76 million $ 1,020
Apr 6, 1 PM $ 0.0227
-1.38%
$ 68.21 million $ 977
Apr 6, 12 PM $ 0.0229
-0.69%
$ 68.7 million $ 950
Apr 6, 11 AM $ 0.0231
-0.41%
$ 69.34 million $ 951
Apr 6, 10 AM $ 0.0237
+0.13%
$ 70.97 million $ 1,380
Apr 6, 9 AM $ 0.0235
+0.08%
$ 70.52 million $ 1,347
Apr 6, 8 AM $ 0.0234
+0.00%
$ 70.32 million $ 1,339
Apr 6, 5 AM $ 0.0235
-0.18%
$ 70.47 million $ 898
Apr 6, 4 AM $ 0.0235
-0.05%
$ 70.51 million $ 907
Apr 6, 3 AM $ 0.0236
-0.31%
$ 70.67 million $ 906
Apr 6, 12 AM $ 0.0236
+0.73%
$ 70.75 million $ 914
Apr 5, 11 PM $ 0.0232
+1.36%
$ 69.46 million $ 904
Apr 5, 10 PM $ 0.0228
+0.00%
$ 68.52 million $ 882
Apr 5, 9 PM $ 0.0229
-0.01%
$ 68.82 million $ 882
Apr 5, 8 PM $ 0.0229
-0.14%
$ 68.66 million $ 886
Apr 5, 7 PM $ 0.023
-0.08%
$ 69.1 million $ 885
Apr 5, 6 PM $ 0.023
+0.10%
$ 68.91 million $ 886
Apr 5, 5 PM $ 0.0229
-0.14%
$ 68.78 million $ 882
Apr 5, 4 PM $ 0.0229
+0.23%
$ 68.83 million $ 883
Apr 5, 3 PM $ 0.0227
-0.81%
$ 68 million $ 906
Apr 5, 2 PM $ 0.0229
+0.67%
$ 68.56 million $ 905
Apr 5, 1 PM $ 0.0228
+0.04%
$ 68.36 million $ 1,341