Free Trial

Physiomics (PYC) Stock Chart & Stock Price History

Physiomics logo
GBX 0.64
+0.00 (+0.31%)
(As of 09:50 AM ET)

Physiomics Stock Price Performance

5 Day
Performance
+0.94%
1 Month
Performance
-3.46%
3 Month
Performance
-4.89%
6 Month
Performance
-50.62%
Year-To-Date
Performance
-59.88%
1 Year
Performance
-64.33%
Receive PYC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Physiomics and its competitors with MarketBeat's FREE daily newsletter

PYC Stock Chart for Monday, November, 4, 2024

Physiomics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 0.65GBX 0.64
-1.54%
GBX 0.67GBX 0.643.92 million shs£1.30 million
10/31/2024GBX 0.64GBX 0.65
+2.20%
GBX 0.65GBX 0.632.56 million shs£1.32 million
10/30/2024GBX 0.64GBX 0.64GBX 0.65GBX 0.632.37 million shs£1.29 million
10/29/2024GBX 0.65GBX 0.64
-1.85%
GBX 0.69GBX 0.613.45 million shs£1.29 million
10/28/2024GBX 0.65GBX 0.65
-0.31%
GBX 0.65GBX 0.60248,873 shs£1.32 million
10/25/2024GBX 0.66GBX 0.65
-1.37%
GBX 0.66GBX 0.631.58 million shs£1.32 million
10/24/2024GBX 0.67GBX 0.66
-0.90%
GBX 0.66GBX 0.61806,507 shs£1.34 million
10/23/2024GBX 0.68GBX 0.67
-1.48%
GBX 0.68GBX 0.632.54 million shs£1.35 million
10/22/2024GBX 0.66GBX 0.68
+2.58%
GBX 0.68GBX 0.653.02 million shs£1.37 million
10/21/2024GBX 0.68GBX 0.66
-2.52%
GBX 0.67GBX 0.653.38 million shs£1.34 million
10/18/2024GBX 0.68GBX 0.65
-3.70%
GBX 0.68GBX 0.651.52 million shs£1.32 million
10/17/2024GBX 0.66GBX 0.68
+3.05%
GBX 0.69GBX 0.66726,567 shs£1.37 million
10/16/2024GBX 0.70GBX 0.66
-6.43%
GBX 0.67GBX 0.651.70 million shs£1.33 million
10/15/2024GBX 0.67GBX 0.70
+5.26%
GBX 0.70GBX 0.70356,490 shs£1.42 million
10/14/2024GBX 0.70GBX 0.67
-5.00%
GBX 0.71GBX 0.67923,769 shs£1.35 million
10/11/2024GBX 0.70GBX 0.71
+1.57%
GBX 0.72GBX 0.681.00 million shs£1.45 million
10/10/2024GBX 0.68GBX 0.70
+2.64%
GBX 0.71GBX 0.68378,095 shs£1.42 million
10/09/2024GBX 0.71GBX 0.68
-3.81%
GBX 0.71GBX 0.68236,818 shs£1.39 million
10/08/2024GBX 0.72GBX 0.71
-1.39%
GBX 0.71GBX 0.68442,350 shs£1.44 million
10/07/2024GBX 0.70GBX 0.72
+2.71%
GBX 0.72GBX 0.6842,932 shs£1.46 million
10/04/2024GBX 0.68GBX 0.67
-1.63%
GBX 0.73GBX 0.67354,130 shs£1.35 million
10/03/2024GBX 0.73GBX 0.68
-7.78%
GBX 0.68GBX 0.68135,781 shs£1.37 million
10/02/2024GBX 0.72GBX 0.73
+2.23%
GBX 0.75GBX 0.671.48 million shs£1.49 million
10/01/2024GBX 0.70GBX 0.72
+2.43%
GBX 0.75GBX 0.672.25 million shs£1.46 million
09/30/2024GBX 0.65GBX 0.70
+7.69%
GBX 0.70GBX 0.635.13 million shs£1.42 million
09/27/2024GBX 0.64GBX 0.65
+1.56%
GBX 0.69GBX 0.606.22 million shs£1.32 million
09/26/2024GBX 0.63GBX 0.64
+2.40%
GBX 0.64GBX 0.621.50 million shs£1.30 million
09/25/2024GBX 0.65GBX 0.63
-3.99%
GBX 0.65GBX 0.603.70 million shs£1.27 million
09/24/2024GBX 0.65GBX 0.65GBX 0.68GBX 0.6578,240 shs£1.32 million
09/23/2024GBX 0.68GBX 0.65
-3.56%
GBX 0.68GBX 0.65426,518 shs£1.32 million
09/20/2024GBX 0.65GBX 0.68
+3.37%
GBX 0.68GBX 0.6841,487 shs£1.37 million
09/19/2024GBX 0.65GBX 0.65
+0.31%
GBX 0.68GBX 0.65250,109 shs£1.33 million
09/18/2024GBX 0.67GBX 0.65
-2.25%
GBX 0.70GBX 0.651.00 million shs£1.32 million
09/17/2024GBX 0.69GBX 0.67
-3.48%
GBX 0.70GBX 0.672.09 million shs£1.35 million
09/16/2024GBX 0.68GBX 0.69
+1.62%
GBX 0.69GBX 0.65726,726 shs£1.40 million
09/13/2024GBX 0.68GBX 0.68
+0.44%
GBX 0.68GBX 0.68361,143 shs£1.38 million
09/12/2024GBX 0.70GBX 0.68
-3.43%
GBX 0.70GBX 0.68179,416 shs£1.37 million
09/11/2024GBX 0.73GBX 0.70
-4.50%
GBX 0.71GBX 0.701.06 million shs£1.42 million
09/10/2024GBX 0.70GBX 0.73
+4.12%
GBX 0.74GBX 0.71767,647 shs£1.49 million
09/09/2024GBX 0.73GBX 0.70
-2.90%
GBX 0.73GBX 0.70982,238 shs£1.43 million
The centerpiece of Trump’s crypto’s masterplan … (Ad)

Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”

Click here to find out more about what could be Trump and JD Vance’s favorite coin.
09/06/2024GBX 0.72GBX 0.70
-2.23%
GBX 0.72GBX 0.70311,824 shs£1.42 million
09/05/2024GBX 0.70GBX 0.72
+2.29%
GBX 0.73GBX 0.7230,309 shs£1.46 million
09/04/2024GBX 0.72GBX 0.70
-3.05%
GBX 0.73GBX 0.701.73 million shs£1.42 million
09/03/2024GBX 0.70GBX 0.72
+2.56%
GBX 0.73GBX 0.71495,692 shs£1.47 million
09/02/2024GBX 0.74GBX 0.70
-4.74%
GBX 0.74GBX 0.70499,723 shs£1.43 million
08/30/2024GBX 0.68GBX 0.74
+9.16%
GBX 0.74GBX 0.681.67 million shs£1.50 million
08/29/2024GBX 0.69GBX 0.68
-1.88%
GBX 0.68GBX 0.68396,418 shs£1.38 million
08/28/2024GBX 0.72GBX 0.69
-4.17%
GBX 0.73GBX 0.65970,346 shs£1.40 million
08/27/2024GBX 0.70GBX 0.72
+2.42%
GBX 0.72GBX 0.69464,663 shs£1.46 million
08/26/2024N/AGBX 0.70GBX 0.73GBX 0.70192,707 shs£1.43 million
08/23/2024GBX 0.74GBX 0.70
-4.35%
GBX 0.73GBX 0.70192,708 shs£1.43 million
08/22/2024GBX 0.74GBX 0.74GBX 0.75GBX 0.701.41 million shs£1.49 million
08/21/2024GBX 0.69GBX 0.74
+6.37%
GBX 0.74GBX 0.653.50 million shs£1.49 million
08/20/2024GBX 0.70GBX 0.69
-1.29%
GBX 0.73GBX 0.655.65 million shs£1.40 million
08/19/2024GBX 0.73GBX 0.70
-3.45%
GBX 0.72GBX 0.703.97 million shs£1.42 million
08/16/2024GBX 0.73GBX 0.72
-0.69%
GBX 0.75GBX 0.721.90 million shs£1.46 million
08/15/2024GBX 0.72GBX 0.73
+0.69%
GBX 0.75GBX 0.72833,512 shs£1.47 million
08/14/2024GBX 0.73GBX 0.72
-1.91%
GBX 0.78GBX 0.713.49 million shs£975,000.00
08/13/2024GBX 0.73GBX 0.73
+0.82%
GBX 0.73GBX 0.70948,297 shs£994,000.00
08/12/2024GBX 0.78GBX 0.73
-6.06%
GBX 0.75GBX 0.703.37 million shs£986,000.00
08/09/2024GBX 0.73GBX 0.75
+2.74%
GBX 0.83GBX 0.739.84 million shs£1.02 million
08/08/2024GBX 0.80GBX 0.73
-8.75%
GBX 0.84GBX 0.7221.54 million shs£989,000.00
08/07/2024GBX 0.68GBX 0.80
+18.52%
GBX 0.95GBX 0.6952.20 million shs£1.08 million
08/06/2024GBX 0.62GBX 0.68
+9.40%
GBX 0.70GBX 0.654.68 million shs£914,000.00
08/05/2024GBX 0.68GBX 0.62
-8.59%
GBX 0.68GBX 0.612.74 million shs£836,000.00


This page (LON:PYC) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners