Phoenix Global Historical Data

PHB Page 17
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 2.47
+4.74%
$ 8.35 million $ 10.9 million
Apr 7, 2024 $ 2.35
+1.59%
$ 7.97 million $ 8.75 million
Apr 6, 2024 $ 2.32
+1.90%
$ 7.85 million $ 7.41 million
Apr 5, 2024 $ 2.27
-4.21%
$ 7.7 million $ 11.28 million
Apr 4, 2024 $ 2.37
+3.80%
$ 8.04 million $ 13.31 million
Apr 3, 2024 $ 2.29
-2.15%
$ 7.75 million $ 12.05 million
Apr 2, 2024 $ 2.34
-7.43%
$ 7.92 million $ 15.31 million
Apr 1, 2024 $ 2.53
-5.25%
$ 8.55 million $ 15 million
Mar 31, 2024 $ 2.66
+2.20%
$ 9.03 million $ 8.59 million
Mar 30, 2024 $ 2.61
-0.91%
$ 8.83 million $ 10.31 million
Mar 29, 2024 $ 2.63
-2.91%
$ 8.91 million $ 15.13 million
Mar 28, 2024 $ 2.71
-0.28%
$ 9.18 million $ 20.82 million
Mar 27, 2024 $ 2.72
-6.38%
$ 9.2 million $ 42.66 million
Mar 26, 2024 $ 2.9
+4.70%
$ 9.83 million $ 26.83 million
Mar 25, 2024 $ 2.77
+2.55%
$ 9.39 million $ 13.49 million
Mar 24, 2024 $ 2.7
+4.97%
$ 9.16 million $ 14.32 million
Mar 23, 2024 $ 2.58
+2.73%
$ 8.73 million $ 15.69 million
Mar 22, 2024 $ 2.51
-7.54%
$ 8.5 million $ 21.4 million
Mar 21, 2024 $ 2.71
+3.82%
$ 9.19 million $ 21.51 million
Mar 20, 2024 $ 2.61
+12.69%
$ 8.85 million $ 30.13 million
Mar 19, 2024 $ 2.32
-12.31%
$ 7.85 million $ 39.36 million
Mar 18, 2024 $ 2.64
-11.74%
$ 8.96 million $ 29.79 million
Mar 17, 2024 $ 3
+16.23%
$ 10.15 million $ 64.31 million
Mar 16, 2024 $ 2.58
-13.12%
$ 8.73 million $ 39.6 million
Mar 15, 2024 $ 2.97
-5.65%
$ 10.05 million $ 54.24 million
Mar 14, 2024 $ 3.14
+3.81%
$ 10.65 million $ 62.92 million
Mar 13, 2024 $ 3.03
-2.33%
$ 10.26 million $ 54.02 million
Mar 12, 2024 $ 3.1
-4.53%
$ 10.5 million $ 95.59 million
Mar 11, 2024 $ 3.25
-13.79%
$ 11 million $ 72.34 million
Mar 10, 2024 $ 3.77
+0.71%
$ 12.76 million $ 130.58 million
Mar 9, 2024 $ 3.74
+3.80%
$ 12.67 million $ 99.61 million
Mar 8, 2024 $ 3.6
+3.67%
$ 12.21 million $ 140.03 million
Mar 7, 2024 $ 3.48
+33.86%
$ 11.78 million $ 209.96 million
Mar 6, 2024 $ 2.6
+48.33%
$ 8.8 million $ 72.66 million
Mar 5, 2024 $ 1.75
-8.73%
$ 5.93 million $ 39.32 million
Mar 4, 2024 $ 1.92
+0.24%
$ 6.5 million $ 33.68 million
Mar 3, 2024 $ 1.91
-1.37%
$ 6.48 million $ 29.22 million
Mar 2, 2024 $ 1.94
-4.81%
$ 6.58 million $ 23.63 million
Mar 1, 2024 $ 2.04
+11.02%
$ 6.91 million $ 29.06 million
Feb 29, 2024 $ 1.84
-6.49%
$ 6.22 million $ 28.3 million
Feb 28, 2024 $ 1.96
+5.54%
$ 6.65 million $ 49.74 million
Feb 27, 2024 $ 1.86
+0.86%
$ 6.3 million $ 19.97 million
Feb 26, 2024 $ 1.85
-3.88%
$ 6.25 million $ 45.37 million
Feb 25, 2024 $ 1.92
+23.49%
$ 6.5 million $ 83.87 million
Feb 24, 2024 $ 1.55
+0.70%
$ 5.26 million $ 22.35 million
Feb 23, 2024 $ 1.54
-0.15%
$ 5.23 million $ 35.14 million
Feb 22, 2024 $ 1.55
-1.67%
$ 5.24 million $ 39.3 million
Feb 21, 2024 $ 1.57
-2.62%
$ 5.32 million $ 28.95 million
Feb 20, 2024 $ 1.61
-2.12%
$ 5.47 million $ 61 million
Feb 19, 2024 $ 1.65
+20.27%
$ 5.58 million $ 107.8 million