PHGE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.45 | 0.09392 | 26.38% | 0.37 | 0.46 | 0.35 | 461,940 |
Mar 27 2024 | 0.356081 | 0.02038 | 6.07% | 0.34 | 0.36 | 0.331 | 326,336 |
Mar 26 2024 | 0.3357 | -0.0023 | -0.68% | 0.331 | 0.3481 | 0.331 | 257,348 |
Mar 25 2024 | 0.338 | -0.004 | -1.17% | 0.36 | 0.36 | 0.3323 | 116,194 |
Mar 22 2024 | 0.342 | -0.0201 | -5.55% | 0.3665 | 0.3665 | 0.331 | 330,407 |
Mar 21 2024 | 0.3621 | -0.0077 | -2.08% | 0.365 | 0.37 | 0.351 | 184,763 |
Mar 20 2024 | 0.3698 | -0.0001 | -0.03% | 0.38 | 0.3883 | 0.3515 | 427,675 |
Mar 19 2024 | 0.3699 | 0.0099 | 2.75% | 0.36 | 0.41 | 0.357 | 848,623 |
Mar 18 2024 | 0.36 | -0.006 | -1.64% | 0.37 | 0.38249 | 0.35 | 1,009,477 |
Mar 15 2024 | 0.366 | 0.0049 | 1.36% | 0.3503 | 0.397 | 0.3503 | 277,814 |
Mar 14 2024 | 0.3611 | -0.0286 | -7.34% | 0.4096 | 0.4096 | 0.36 | 310,003 |
Mar 13 2024 | 0.3897 | 0.0197 | 5.32% | 0.341 | 0.419 | 0.34 | 688,195 |
Mar 12 2024 | 0.37 | -0.0169 | -4.37% | 0.38 | 0.385 | 0.331 | 896,830 |
Mar 11 2024 | 0.3869 | -0.04 | -9.37% | 0.3979 | 0.42 | 0.375 | 701,731 |
Mar 08 2024 | 0.4269 | 0.027 | 6.75% | 0.3902 | 0.436 | 0.3604 | 2,075,321 |
Mar 07 2024 | 0.399899 | -0.288 | -41.87% | 0.6199 | 0.63 | 0.3784 | 8,120,846 |
Mar 06 2024 | 0.6879 | 0.4568 | 197.66% | 0.72 | 0.855 | 0.521 | 140,230,474 |
Mar 05 2024 | 0.2311 | 0.0131 | 6.01% | 0.2106 | 0.2398 | 0.2106 | 92,617 |
Mar 04 2024 | 0.218 | 0.005 | 2.35% | 0.2126 | 0.23 | 0.21 | 167,012 |
Mar 01 2024 | 0.213 | 0.003 | 1.43% | 0.22 | 0.2239 | 0.21 | 32,062 |
Feb 29 2024 | 0.21 | -0.0051 | -2.37% | 0.2398 | 0.2398 | 0.1866 | 252,295 |
Feb 28 2024 | 0.2151 | -0.0074 | -3.33% | 0.216 | 0.23 | 0.213 | 26,979 |
Feb 27 2024 | 0.2225 | 0.0124 | 5.90% | 0.2199 | 0.2249 | 0.21 | 50,428 |
Feb 26 2024 | 0.2101 | -0.0029 | -1.36% | 0.21 | 0.2245 | 0.201 | 94,020 |
Feb 23 2024 | 0.213 | -0.008 | -3.62% | 0.2331 | 0.2399 | 0.2101 | 88,584 |
Feb 22 2024 | 0.221 | -0.0035 | -1.56% | 0.2245 | 0.2397 | 0.22 | 36,513 |
Feb 21 2024 | 0.2245 | -0.0058 | -2.52% | 0.23 | 0.2303 | 0.22 | 39,116 |
Feb 20 2024 | 0.2303 | 0.0003 | 0.13% | 0.2404 | 0.2404 | 0.23 | 24,302 |
Feb 16 2024 | 0.23 | 0.004 | 1.77% | 0.22 | 0.2399 | 0.22 | 49,236 |
Feb 15 2024 | 0.226 | -0.0046 | -1.99% | 0.223 | 0.232899 | 0.2208 | 56,105 |
Feb 14 2024 | 0.2306 | 0.00905 | 4.08% | 0.219 | 0.2412 | 0.219 | 93,563 |
Feb 13 2024 | 0.22155 | -0.01945 | -8.07% | 0.2453 | 0.2453 | 0.2033 | 88,012 |
Feb 12 2024 | 0.241 | 0.016 | 7.11% | 0.2315 | 0.2499 | 0.22 | 156,894 |
Feb 09 2024 | 0.225 | 0.0139 | 6.58% | 0.207 | 0.24 | 0.207 | 128,961 |
Feb 08 2024 | 0.2111 | -0.0038 | -1.77% | 0.2065 | 0.2199 | 0.206 | 78,657 |
Feb 07 2024 | 0.2149 | -0.0011 | -0.51% | 0.2091 | 0.22 | 0.2091 | 31,341 |
Feb 06 2024 | 0.216 | -0.0032 | -1.46% | 0.215 | 0.2229 | 0.21 | 109,760 |
Feb 05 2024 | 0.2192 | -0.0008 | -0.36% | 0.224 | 0.237 | 0.2175 | 36,965 |
Feb 02 2024 | 0.22 | -0.001 | -0.45% | 0.24 | 0.24 | 0.219 | 42,023 |
Feb 01 2024 | 0.221 | -0.0188 | -7.84% | 0.235 | 0.2395 | 0.215 | 201,323 |
Jan 31 2024 | 0.2398 | -0.0133 | -5.25% | 0.26 | 0.26 | 0.235 | 70,076 |
Jan 30 2024 | 0.2531 | 0.0091 | 3.73% | 0.2531 | 0.2722 | 0.25 | 94,058 |
Jan 29 2024 | 0.244 | -0.021 | -7.92% | 0.264 | 0.2749 | 0.2243 | 382,416 |
Jan 26 2024 | 0.265 | 0.023 | 9.50% | 0.2396 | 0.288 | 0.2256 | 349,504 |
Jan 25 2024 | 0.242 | 0.017 | 7.56% | 0.235 | 0.245 | 0.235 | 88,901 |
Jan 24 2024 | 0.225 | 0.0051 | 2.32% | 0.25 | 0.25 | 0.22 | 58,350 |
Jan 23 2024 | 0.2199 | -0.0049 | -2.18% | 0.2413 | 0.249899 | 0.218 | 93,884 |
Jan 22 2024 | 0.2248 | 0.0085 | 3.93% | 0.24 | 0.24 | 0.213 | 57,703 |
Jan 19 2024 | 0.2163 | -0.0063 | -2.83% | 0.2211 | 0.23 | 0.2101 | 42,425 |
Jan 18 2024 | 0.2226 | -0.0014 | -0.63% | 0.225 | 0.23 | 0.209899 | 40,521 |
Jan 17 2024 | 0.224 | -0.003 | -1.32% | 0.239 | 0.239 | 0.2048 | 76,385 |
Jan 16 2024 | 0.227 | 0.0019 | 0.84% | 0.2254 | 0.2561 | 0.22 | 69,972 |
Jan 12 2024 | 0.2251 | -0.0098 | -4.17% | 0.24 | 0.24 | 0.2075 | 236,474 |
Jan 11 2024 | 0.2349 | -0.0271 | -10.34% | 0.2626 | 0.2739 | 0.2243 | 428,173 |
Jan 10 2024 | 0.262 | 0.0117 | 4.67% | 0.25 | 0.2698 | 0.25 | 166,063 |
Jan 09 2024 | 0.2503 | -0.0142 | -5.37% | 0.2781 | 0.2781 | 0.25 | 156,798 |
Jan 08 2024 | 0.2645 | -0.0085 | -3.11% | 0.2731 | 0.2731 | 0.26 | 93,644 |
Jan 05 2024 | 0.273 | 0.0029 | 1.07% | 0.2706 | 0.2749 | 0.26 | 93,637 |
Jan 04 2024 | 0.2701 | -0.0009 | -0.33% | 0.27 | 0.2869 | 0.26 | 782,328 |
Jan 03 2024 | 0.271 | -0.0074 | -2.66% | 0.2981 | 0.30 | 0.27 | 113,219 |
Jan 02 2024 | 0.2784 | -0.0016 | -0.57% | 0.272 | 0.30 | 0.2718 | 127,666 |