Physis Historical Data

PHY Page 4
Download
Date Close Price change Market cap Trading volume
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
Apr 28, 7 AM $ 0.0401
+0.26%
$ 120.37 million $ 1,338
Apr 28, 6 AM $ 0.0401
-0.16%
$ 120.23 million $ 1,338
Apr 28, 5 AM $ 0.0401
+0.43%
$ 120.34 million $ 1,342
Apr 28, 4 AM $ 0.0401
+0.10%
$ 120.22 million $ 1,337
Apr 28, 3 AM $ 0.04
-0.24%
$ 120.08 million $ 1,327
Apr 28, 2 AM $ 0.0402
-0.17%
$ 120.53 million $ 1,331
Apr 28, 1 AM $ 0.0404
+0.19%
$ 121.21 million $ 1,337
Apr 28, 12 AM $ 0.0403
-0.02%
$ 120.83 million $ 1,340
Apr 27, 11 PM $ 0.0402
-0.58%
$ 120.56 million $ 1,338
Apr 27, 10 PM $ 0.0404
+0.39%
$ 121.08 million $ 1,336
Apr 27, 9 PM $ 0.0401
-0.10%
$ 120.26 million $ 1,335
Apr 27, 8 PM $ 0.0402
+0.27%
$ 120.49 million $ 1,332
Apr 27, 7 PM $ 0.0403
-0.14%
$ 121.02 million $ 1,328
Apr 27, 6 PM $ 0.0404
-0.12%
$ 121.12 million $ 1,329