Physis Historical Data

PHY Page 6
Download
Date Close Price change Market cap Trading volume
Apr 23, 10 PM $ 0.0397
+0.08%
$ 119.09 million $ 1,260
Apr 23, 9 PM $ 0.0395
+0.01%
$ 118.64 million $ 1,256
Apr 23, 8 PM $ 0.0395
+0.23%
$ 118.56 million $ 1,264
Apr 23, 7 PM $ 0.0394
+0.00%
$ 118.16 million $ 1,260
Apr 22, 8 PM $ 0.0404
+0.12%
$ 121.35 million $ 1,071
Apr 22, 7 PM $ 0.0406
-0.66%
$ 121.68 million $ 1,072
Apr 22, 6 PM $ 0.0407
+0.02%
$ 122.03 million $ 1,083
Apr 22, 5 PM $ 0.0406
-0.20%
$ 121.86 million $ 1,079
Apr 22, 4 PM $ 0.0409
-0.03%
$ 122.62 million $ 1,080
Apr 22, 3 PM $ 0.041
+0.11%
$ 122.94 million $ 1,085
Apr 22, 2 PM $ 0.041
+0.05%
$ 123.13 million $ 1,135
Apr 22, 1 PM $ 0.0408
+0.10%
$ 122.43 million $ 1,130
Apr 22, 12 PM $ 0.0415
+0.69%
$ 124.42 million $ 1,126
Apr 22, 11 AM $ 0.0412
-0.51%
$ 123.69 million $ 1,078
Apr 22, 10 AM $ 0.0414
-0.22%
$ 124.23 million $ 1,017
Apr 22, 9 AM $ 0.0413
+0.34%
$ 123.91 million $ 1,021
Apr 22, 8 AM $ 0.0411
-0.01%
$ 123.24 million $ 1,021
Apr 22, 7 AM $ 0.041
-0.08%
$ 123.07 million $ 1,024
Apr 22, 6 AM $ 0.0411
-0.01%
$ 123.44 million $ 1,030
Apr 22, 5 AM $ 0.0407
-0.18%
$ 122.07 million $ 1,041
Apr 22, 4 AM $ 0.0408
-0.84%
$ 122.47 million $ 1,508
Apr 22, 3 AM $ 0.0418
+0.50%
$ 125.28 million $ 1,080
Apr 22, 2 AM $ 0.0413
+0.00%
$ 123.98 million $ 1,030
Apr 22, 1 AM $ 0.0413
+0.00%
$ 124.02 million $ 1,028
Apr 21, 12 PM $ 0.0416
-0.17%
$ 124.72 million $ 547
Apr 21, 11 AM $ 0.0417
+0.14%
$ 125.02 million $ 1,411
Apr 21, 10 AM $ 0.0416
+0.36%
$ 124.87 million $ 1,411
Apr 21, 9 AM $ 0.0417
+0.23%
$ 125.08 million $ 1,404
Apr 21, 8 AM $ 0.0415
+0.03%
$ 124.56 million $ 1,407
Apr 21, 7 AM $ 0.0414
-0.21%
$ 124.25 million $ 1,397
Apr 21, 6 AM $ 0.0417
-0.07%
$ 125.01 million $ 1,437
Apr 21, 5 AM $ 0.0411
+0.44%
$ 123.26 million $ 1,530
Apr 21, 4 AM $ 0.0409
-0.40%
$ 122.69 million $ 1,064
Apr 21, 3 AM $ 0.041
-0.24%
$ 123.09 million $ 1,065
Apr 21, 2 AM $ 0.0411
+0.13%
$ 123.24 million $ 1,087
Apr 21, 1 AM $ 0.0411
+0.22%
$ 123.18 million $ 1,103
Apr 21, 12 AM $ 0.0409
+0.11%
$ 122.66 million $ 1,097
Apr 20, 11 PM $ 0.0409
-0.45%
$ 122.71 million $ 1,093
Apr 20, 10 PM $ 0.0412
-0.17%
$ 123.55 million $ 1,100
Apr 20, 9 PM $ 0.0414
+0.67%
$ 124.27 million $ 1,098
Apr 20, 8 PM $ 0.0411
-0.05%
$ 123.4 million $ 1,101
Apr 20, 7 PM $ 0.0414
+0.75%
$ 124.3 million $ 1,101
Apr 20, 6 PM $ 0.0412
+0.26%
$ 123.56 million $ 1,099
Apr 20, 5 PM $ 0.041
-0.49%
$ 122.9 million $ 1,098
Apr 20, 4 PM $ 0.0412
+0.52%
$ 123.64 million $ 1,929
Apr 20, 3 PM $ 0.0406
-1.37%
$ 121.7 million $ 1,931
Apr 20, 2 PM $ 0.0408
-0.75%
$ 122.37 million $ 1,926
Apr 20, 1 PM $ 0.0408
-0.10%
$ 122.38 million $ 1,934
Apr 20, 12 PM $ 0.0409
+0.06%
$ 122.56 million $ 1,932
Apr 20, 11 AM $ 0.041
+0.12%
$ 122.95 million $ 1,076