Free Trial

Physiomics (PYC) Stock Chart & Stock Price History

→ Investors Alert: The Next Big Thing in Weight Loss (From Behind the Markets) (Ad)
Free PYC Stock Alerts
GBX 1.30
-0.20 (-13.33%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Physiomics Stock Price Performance

5 Day
Performance
-13.33%
1 Month
Performance
+3.09%
3 Month
Performance
-10.34%
6 Month
Performance
-27.78%
Year-To-Date
Performance
-18.75%
1 Year
Performance
-54.86%
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

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

PYC Stock Chart for Saturday, May, 4, 2024

PYC Chart by TradingView

Physiomics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024GBX 1.40GBX 1.30
-7.14%		GBX 1.36GBX 1.032.48 million shs£1.76 million
05/02/2024GBX 1.57GBX 1.40
-10.54%		GBX 1.58GBX 1.40285,215 shs£1.90 million
05/01/2024GBX 1.55GBX 1.57
+0.97%		GBX 1.57GBX 1.50268,063 shs£2.12 million
04/30/2024GBX 1.50GBX 1.55
+3.33%		GBX 1.67GBX 1.44862,880 shs£2.10 million
04/29/2024GBX 1.50GBX 1.50GBX 1.56GBX 1.45419,195 shs£2.03 million
04/26/2024GBX 1.44GBX 1.50
+4.46%		GBX 1.57GBX 1.44195,426 shs£2.03 million
04/25/2024GBX 1.50GBX 1.44
-4.27%		GBX 1.56GBX 1.40960,461 shs£1.95 million
04/24/2024GBX 1.56GBX 1.50
-4.09%		GBX 1.50GBX 1.40242,798 shs£2.03 million
04/23/2024GBX 1.35GBX 1.56
+15.85%		GBX 1.60GBX 1.321.81 million shs£2.12 million
04/22/2024GBX 1.30GBX 1.35
+3.85%		GBX 1.40GBX 1.26562,512 shs£1.83 million
04/19/2024GBX 1.11GBX 1.39
+25.23%		GBX 1.40GBX 1.101.15 million shs£1.88 million
04/18/2024GBX 1.15GBX 1.11
-3.48%		GBX 1.15GBX 1.11171,930 shs£1.50 million
04/17/2024GBX 1.20GBX 1.15
-4.17%		GBX 1.19GBX 1.11216,341 shs£1.56 million
04/16/2024GBX 1.12GBX 1.20
+7.14%		GBX 1.24GBX 1.10949,007 shs£1.63 million
04/15/2024GBX 1.20GBX 1.12
-6.67%		GBX 1.17GBX 1.12224,169 shs£1.52 million
04/12/2024GBX 1.10GBX 1.16
+5.55%		GBX 1.28GBX 1.07959,430 shs£1.57 million
04/11/2024GBX 1.10GBX 1.10GBX 1.17GBX 1.07138,273 shs£1.49 million
04/10/2024GBX 1.20GBX 1.10
-8.33%		GBX 1.25GBX 1.07537,918 shs£1.49 million
04/09/2024GBX 1.28GBX 1.20
-6.25%		GBX 1.28GBX 1.16800,697 shs£1.63 million
04/08/2024GBX 1.20GBX 1.28
+6.67%		GBX 1.29GBX 1.11676,181 shs£1.73 million
04/05/2024GBX 1.26GBX 1.25
-0.87%		GBX 1.32GBX 1.13986,396 shs£1.69 million
04/04/2024GBX 1.25GBX 1.26
+0.88%		GBX 1.40GBX 1.22808,301 shs£1.71 million
04/03/2024GBX 1.30GBX 1.25
-3.85%		GBX 1.30GBX 1.10869,536 shs£1.69 million
04/02/2024GBX 1.30GBX 1.30GBX 1.40GBX 1.20401,437 shs£1.76 million
04/01/2024GBX 1.30GBX 1.30GBX 1.33GBX 1.20333,263 shs£1.76 million
03/29/2024GBX 1.20GBX 1.30
+8.33%		GBX 1.33GBX 1.20333,263 shs£1.76 million
03/28/2024GBX 1.30GBX 1.20
-7.69%		GBX 1.33GBX 1.20333,263 shs£1.63 million
03/27/2024GBX 1.40GBX 1.30
-7.14%		GBX 1.40GBX 1.22578,803 shs£1.76 million
03/26/2024GBX 1.23GBX 1.40
+14.29%		GBX 1.40GBX 1.21299,200 shs£1.90 million
03/25/2024GBX 1.35GBX 1.23
-9.26%		GBX 1.26GBX 1.2396,916 shs£1.66 million
03/22/2024GBX 1.25GBX 1.34
+6.71%		GBX 1.34GBX 1.2660,000 shs£1.81 million
03/21/2024GBX 1.23GBX 1.25
+2.12%		GBX 1.35GBX 1.251.29 million shs£1.70 million
03/20/2024GBX 1.30GBX 1.23
-5.41%		GBX 1.29GBX 1.13491,796 shs£1.66 million
03/19/2024GBX 1.35GBX 1.30
-4.07%		GBX 1.50GBX 1.25535,180 shs£1.75 million
03/18/2024GBX 1.25GBX 1.35
+8.00%		GBX 1.35GBX 1.291.25 million shs£1.83 million
03/15/2024GBX 1.26GBX 1.20
-4.69%		GBX 1.25GBX 1.2096,839 shs£1.63 million
03/14/2024GBX 1.29GBX 1.26
-2.25%		GBX 1.29GBX 1.20436,418 shs£1.71 million
03/13/2024GBX 1.23GBX 1.29
+4.46%		GBX 1.29GBX 1.20648,277 shs£1.75 million
03/12/2024GBX 1.30GBX 1.23
-5.15%		GBX 1.37GBX 1.23186,352 shs£1.67 million
03/11/2024GBX 1.40GBX 1.30
-7.14%		GBX 1.30GBX 1.3020,750 shs£1.76 million
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
03/08/2024GBX 1.36GBX 1.40
+2.94%		GBX 1.50GBX 1.30392,400 shs£1.90 million
03/07/2024GBX 1.40GBX 1.36
-2.86%		GBX 1.45GBX 1.36281,980 shs£1.84 million
03/06/2024GBX 1.33GBX 1.40
+5.18%		GBX 1.50GBX 1.3352,980 shs£1.90 million
03/05/2024GBX 1.30GBX 1.33
+2.38%		GBX 1.39GBX 1.30196,670 shs£1.80 million
03/04/2024GBX 1.40GBX 1.30
-7.14%		GBX 1.39GBX 1.3083,837 shs£1.76 million
03/01/2024GBX 1.30GBX 1.30GBX 1.50GBX 1.30141,357 shs£1.76 million
02/29/2024GBX 1.35GBX 1.30
-3.77%		GBX 1.50GBX 1.30448,660 shs£1.76 million
02/28/2024GBX 1.47GBX 1.35
-7.91%		GBX 1.50GBX 1.33262,016 shs£1.83 million
02/27/2024GBX 1.43GBX 1.47
+2.59%		GBX 1.60GBX 1.40139,848 shs£1.99 million
02/26/2024GBX 1.50GBX 1.43
-4.67%		GBX 1.60GBX 1.43437,048 shs£1.94 million
02/23/2024GBX 1.42GBX 1.43
+0.70%		GBX 1.50GBX 1.40417,013 shs£1.94 million
02/22/2024GBX 1.46GBX 1.42
-2.61%		GBX 1.50GBX 1.42134,475 shs£1.92 million
02/21/2024GBX 1.50GBX 1.46
-2.80%		GBX 1.51GBX 1.46187,517 shs£1.98 million
02/20/2024GBX 1.35GBX 1.50
+11.44%		GBX 1.54GBX 1.35559,225 shs£2.03 million
02/19/2024GBX 1.35GBX 1.35
-0.30%		GBX 1.50GBX 1.32567,627 shs£1.82 million
02/16/2024GBX 1.38GBX 1.34
-3.19%		GBX 1.38GBX 1.33307,202 shs£1.81 million
02/15/2024GBX 1.42GBX 1.38
-2.82%		GBX 1.38GBX 1.32556,114 shs£1.87 million
02/14/2024GBX 1.40GBX 1.42
+1.43%		GBX 1.50GBX 1.40301,522 shs£1.92 million
02/13/2024GBX 1.45GBX 1.40
-3.45%		GBX 1.50GBX 1.4022,060 shs£1.90 million
02/12/2024GBX 1.45GBX 1.45GBX 1.50GBX 1.36249,567 shs£1.96 million
02/09/2024GBX 1.42GBX 1.45
+2.11%		GBX 1.50GBX 1.40721,474 shs£1.96 million
02/08/2024GBX 1.41GBX 1.42
+0.71%		GBX 1.50GBX 1.42260,457 shs£1.92 million
02/07/2024GBX 1.60GBX 1.41
-11.88%		GBX 1.70GBX 1.41482,490 shs£1.91 million
02/06/2024GBX 1.55GBX 1.60
+3.23%		GBX 1.70GBX 1.50491,308 shs£2.17 million
02/05/2024GBX 1.45GBX 1.55
+6.90%		GBX 1.76GBX 1.50794,520 shs£2.10 million

Related Companies:
This page (LON:PYC) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry