Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PHIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 3.55 | -0.11 | -3.01% | 3.48 | 3.70 | 3.4537 | 70,440 |
| Sep 18 2024 | 3.66 | -0.04 | -0.96% | 3.735 | 4.00 | 3.41 | 187,334 |
| Sep 17 2024 | 3.6954 | 0.39 | 11.64% | 3.31 | 3.95 | 3.04 | 208,220 |
| Sep 16 2024 | 3.31 | 0.02 | 0.61% | 3.36 | 3.385 | 3.09 | 68,011 |
| Sep 13 2024 | 3.29 | 0.39 | 13.45% | 2.90 | 3.4683 | 2.8735 | 112,786 |
| Sep 12 2024 | 2.90 | 0.11 | 3.94% | 2.80 | 2.90 | 2.79 | 7,688 |
| Sep 11 2024 | 2.79 | -0.13 | -4.45% | 2.88 | 2.91 | 2.74 | 5,425 |
| Sep 10 2024 | 2.92 | 0.15 | 5.42% | 2.70 | 2.9799 | 2.70 | 3,895 |
| Sep 09 2024 | 2.77 | 0.16 | 6.13% | 2.68 | 2.86 | 2.62 | 3,961 |
| Sep 06 2024 | 2.61 | -0.02 | -0.76% | 2.63 | 2.8699 | 2.50 | 17,596 |
| Sep 05 2024 | 2.63 | 0.03 | 1.15% | 2.60 | 2.75 | 2.60 | 6,435 |
| Sep 04 2024 | 2.60 | -0.04 | -1.52% | 2.63 | 2.66 | 2.585 | 8,851 |
| Sep 03 2024 | 2.64 | -0.08 | -2.94% | 2.80 | 2.80 | 2.54 | 20,096 |
| Aug 30 2024 | 2.72 | 0.08 | 3.03% | 2.73 | 2.9899 | 2.65 | 3,945 |
| Aug 29 2024 | 2.64 | -0.21 | -7.37% | 2.84 | 2.9899 | 2.63 | 24,446 |
| Aug 28 2024 | 2.85 | -0.33 | -10.38% | 3.18 | 3.18 | 2.74 | 25,750 |
| Aug 27 2024 | 3.18 | -0.01 | -0.31% | 3.19 | 3.25 | 3.125 | 2,995 |
| Aug 26 2024 | 3.19 | -0.06 | -1.85% | 3.29 | 3.29 | 3.14 | 2,082 |
| Aug 23 2024 | 3.25 | 0.19 | 6.21% | 3.09 | 3.30 | 2.995 | 20,171 |
| Aug 22 2024 | 3.06 | -0.02 | -0.65% | 3.08 | 3.085 | 2.98 | 12,317 |
| Aug 21 2024 | 3.08 | 0.00 | 0.13% | 3.08 | 3.19 | 3.00 | 13,595 |
| Aug 20 2024 | 3.0761 | -0.02 | -0.77% | 3.12 | 3.1569 | 3.03 | 22,350 |
| Aug 19 2024 | 3.10 | 0.12 | 4.03% | 3.05 | 3.29 | 2.90 | 74,035 |
| Aug 16 2024 | 2.98 | 0.40 | 15.50% | 2.50 | 3.10 | 2.50 | 42,978 |
| Aug 15 2024 | 2.58 | -0.04 | -1.53% | 2.55 | 2.65 | 2.4101 | 15,450 |
| Aug 14 2024 | 2.62 | 0.00 | 0.00% | 2.62 | 2.75 | 2.58 | 9,825 |
| Aug 13 2024 | 2.62 | -0.08 | -2.78% | 2.71 | 2.75 | 2.55 | 32,535 |
| Aug 12 2024 | 2.695 | 0.26 | 10.45% | 2.49 | 2.985 | 2.49 | 96,180 |
| Aug 09 2024 | 2.44 | -0.19 | -7.22% | 2.55 | 2.815 | 2.44 | 44,207 |
| Aug 08 2024 | 2.63 | -0.11 | -4.01% | 2.71 | 2.80 | 2.40 | 71,587 |
| Aug 07 2024 | 2.74 | -0.08 | -2.84% | 2.90 | 3.0944 | 2.70 | 14,783 |
| Aug 06 2024 | 2.82 | 0.05 | 1.81% | 2.80 | 2.96 | 2.66 | 47,517 |
| Aug 05 2024 | 2.77 | -0.15 | -5.24% | 2.74 | 2.7999 | 2.62 | 22,742 |
| Aug 02 2024 | 2.9231 | -0.04 | -1.41% | 2.92 | 3.02 | 2.83 | 17,605 |
| Aug 01 2024 | 2.965 | -0.24 | -7.34% | 3.26 | 3.28 | 2.84 | 43,729 |
| Jul 31 2024 | 3.20 | -0.15 | -4.48% | 3.45 | 3.45 | 3.1245 | 28,610 |
| Jul 30 2024 | 3.35 | -0.14 | -4.01% | 3.56 | 3.56 | 3.30 | 20,532 |
| Jul 29 2024 | 3.49 | -0.50 | -12.42% | 3.85 | 3.85 | 3.33 | 59,854 |
| Jul 26 2024 | 3.985 | 0.14 | 3.60% | 3.86 | 4.065 | 3.55 | 88,821 |
| Jul 25 2024 | 3.8467 | 0.25 | 6.85% | 3.53 | 4.09 | 3.4522 | 160,271 |
| Jul 24 2024 | 3.60 | -0.17 | -4.51% | 3.80 | 3.96 | 3.3502 | 162,067 |
| Jul 23 2024 | 3.77 | -0.69 | -15.41% | 4.46 | 4.99 | 3.45 | 551,360 |
| Jul 22 2024 | 4.4569 | -0.04 | -0.96% | 4.44 | 4.5999 | 4.1401 | 13,586 |
| Jul 19 2024 | 4.50 | 0.13 | 3.00% | 4.28 | 4.68 | 4.00 | 42,095 |
| Jul 18 2024 | 4.369 | -0.35 | -7.37% | 4.61 | 4.8899 | 3.90 | 85,917 |
| Jul 17 2024 | 4.7166 | 0.17 | 3.66% | 4.49 | 5.0815 | 4.39 | 79,590 |
| Jul 16 2024 | 4.55 | -0.12 | -2.57% | 4.76 | 4.8595 | 4.20 | 16,956 |
| Jul 15 2024 | 4.6699 | -0.38 | -7.53% | 5.12 | 5.39 | 4.60 | 20,126 |
| Jul 12 2024 | 5.05 | -0.80 | -13.60% | 5.69 | 5.70 | 5.03 | 24,787 |
| Jul 11 2024 | 5.845 | -0.34 | -5.42% | 6.04 | 6.1949 | 5.62 | 12,745 |
| Jul 10 2024 | 6.18 | 0.62 | 11.15% | 5.56 | 6.18 | 5.56 | 20,256 |
| Jul 09 2024 | 5.56 | -0.16 | -2.80% | 5.59 | 5.7299 | 5.22 | 22,964 |
| Jul 08 2024 | 5.72 | 0.48 | 9.06% | 5.09 | 5.90 | 4.9101 | 35,124 |
| Jul 05 2024 | 5.2447 | 0.11 | 2.18% | 5.00 | 5.45 | 4.71 | 29,575 |
| Jul 03 2024 | 5.1327 | -0.36 | -6.52% | 5.22 | 5.4243 | 5.13 | 14,737 |
| Jul 02 2024 | 5.4909 | -0.55 | -9.17% | 6.03 | 6.48 | 5.22 | 25,928 |
| Jul 01 2024 | 6.0453 | -0.16 | -2.54% | 5.958 | 6.273 | 5.958 | 2,440 |
| Jun 28 2024 | 6.2028 | 0.00 | 0.00% | 6.2028 | 6.2028 | 6.2028 | 0 |
| Jun 27 2024 | 6.2028 | -0.10 | -1.57% | 6.5115 | 6.5115 | 5.859 | 6,907 |
| Jun 26 2024 | 6.3018 | -0.23 | -3.59% | 6.4656 | 6.48 | 6.21 | 2,022 |
| Jun 25 2024 | 6.5367 | 0.15 | 2.30% | 6.5214 | 6.5367 | 6.21 | 1,184 |
| Jun 24 2024 | 6.39 | 0.23 | 3.65% | 6.12 | 6.5367 | 6.12 | 803 |
