Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.30 | -0.25 | -2.62% | 9.33 | 9.55 | 9.29 | 1,094 |
| May 16 2024 | 9.55 | -0.04 | -0.37% | 9.40 | 9.585 | 9.27 | 3,201 |
| May 15 2024 | 9.585 | -0.05 | -0.47% | 9.29 | 9.585 | 9.2801 | 1,816 |
| May 14 2024 | 9.63 | 0.29 | 3.10% | 9.29 | 9.64 | 9.28 | 3,331 |
| May 13 2024 | 9.34 | -0.66 | -6.60% | 9.59 | 9.62 | 9.34 | 1,435 |
| May 10 2024 | 10.00 | 0.31 | 3.22% | 9.78 | 10.20 | 9.40 | 2,926 |
| May 09 2024 | 9.6882 | 0.19 | 1.98% | 9.53 | 9.80 | 9.33 | 1,057 |
| May 08 2024 | 9.5001 | -0.16 | -1.66% | 9.50 | 9.55 | 9.50 | 1,439 |
| May 07 2024 | 9.66 | -0.07 | -0.67% | 9.56 | 9.66 | 9.56 | 428 |
| May 06 2024 | 9.725 | -0.28 | -2.75% | 9.79 | 9.95 | 9.59 | 1,880 |
| May 03 2024 | 10.00 | 0.00 | 0.00% | 9.86 | 10.00 | 9.371 | 1,529 |
| May 02 2024 | 9.9999 | -0.45 | -4.31% | 9.57 | 9.9999 | 9.37 | 3,355 |
| May 01 2024 | 10.45 | 0.68 | 6.96% | 9.69 | 10.45 | 9.69 | 1,098 |
| Apr 30 2024 | 9.77 | -0.14 | -1.41% | 9.50 | 9.77 | 9.36 | 1,158 |
| Apr 29 2024 | 9.91 | 0.11 | 1.12% | 9.63 | 9.91 | 9.61 | 1,264 |
| Apr 26 2024 | 9.8003 | -0.65 | -6.22% | 9.53 | 9.94 | 9.53 | 1,703 |
| Apr 25 2024 | 10.45 | 0.62 | 6.31% | 9.48 | 10.71 | 9.40 | 4,033 |
| Apr 24 2024 | 9.83 | 0.23 | 2.40% | 9.75 | 9.89 | 9.61 | 2,744 |
| Apr 23 2024 | 9.60 | -0.32 | -3.23% | 9.78 | 9.78 | 9.60 | 794 |
| Apr 22 2024 | 9.92 | -0.08 | -0.80% | 9.48 | 9.95 | 9.45 | 889 |
| Apr 19 2024 | 10.00 | 0.67 | 7.18% | 9.33 | 10.18 | 9.3297 | 6,272 |
| Apr 18 2024 | 9.33 | -0.84 | -8.26% | 9.30 | 9.70 | 9.27 | 3,545 |
| Apr 17 2024 | 10.17 | 0.00 | 0.00% | 10.12 | 10.55 | 10.01 | 9,820 |
| Apr 16 2024 | 10.17 | -0.61 | -5.66% | 10.07 | 10.17 | 10.07 | 1,889 |
| Apr 15 2024 | 10.78 | 0.25 | 2.37% | 10.53 | 10.78 | 10.40 | 1,196 |
| Apr 12 2024 | 10.53 | -0.77 | -6.81% | 10.82 | 10.82 | 10.53 | 1,338 |
| Apr 11 2024 | 11.30 | 0.82 | 7.82% | 10.77 | 11.30 | 10.74 | 3,522 |
| Apr 10 2024 | 10.48 | 0.48 | 4.80% | 10.48 | 10.48 | 10.48 | 725 |
| Apr 09 2024 | 10.0001 | -0.65 | -6.10% | 10.77 | 10.77 | 10.0001 | 11,662 |
| Apr 08 2024 | 10.65 | 0.05 | 0.47% | 10.67 | 10.69 | 10.65 | 372 |
| Apr 05 2024 | 10.60 | -0.09 | -0.84% | 10.76 | 10.76 | 10.60 | 616 |
| Apr 04 2024 | 10.69 | -0.27 | -2.46% | 11.02 | 11.02 | 10.69 | 441 |
| Apr 03 2024 | 10.96 | 0.20 | 1.86% | 10.81 | 10.96 | 10.81 | 312 |
| Apr 02 2024 | 10.76 | -0.53 | -4.66% | 10.8686 | 10.8686 | 10.76 | 1,169 |
| Apr 01 2024 | 11.2854 | 0.45 | 4.11% | 11.39 | 11.39 | 10.55 | 1,975 |
| Mar 28 2024 | 10.84 | 0.00 | 0.00% | 11.15 | 11.15 | 10.84 | 475 |
| Mar 27 2024 | 10.84 | -0.01 | -0.09% | 11.00 | 11.00 | 10.79 | 1,164 |
| Mar 26 2024 | 10.85 | -0.42 | -3.73% | 11.20 | 11.20 | 10.85 | 928 |
| Mar 25 2024 | 11.27 | 0.00 | 0.00% | 11.48 | 11.48 | 11.27 | 460 |
| Mar 22 2024 | 11.27 | 0.27 | 2.45% | 11.21 | 11.27 | 11.21 | 239 |
| Mar 21 2024 | 11.00 | 0.00 | 0.00% | 11.40 | 11.40 | 11.00 | 1,237 |
| Mar 20 2024 | 11.00 | 0.00 | 0.00% | 11.18 | 11.47 | 11.00 | 457 |
| Mar 19 2024 | 11.00 | -0.50 | -4.35% | 11.44 | 11.44 | 10.715 | 1,817 |
| Mar 18 2024 | 11.50 | 0.01 | 0.10% | 11.80 | 11.80 | 10.707 | 9,743 |
| Mar 15 2024 | 11.4888 | 0.57 | 5.21% | 11.50 | 11.50 | 11.34 | 2,650 |
| Mar 14 2024 | 10.92 | -0.19 | -1.71% | 11.06 | 11.07 | 10.92 | 4,890 |
| Mar 13 2024 | 11.11 | -0.77 | -6.48% | 11.86 | 12.00 | 11.11 | 1,161 |
| Mar 12 2024 | 11.88 | 0.23 | 1.97% | 11.94 | 11.94 | 11.82 | 999 |
| Mar 11 2024 | 11.65 | 0.15 | 1.26% | 11.48 | 11.65 | 11.48 | 1,449 |
| Mar 08 2024 | 11.505 | 0.31 | 2.72% | 11.65 | 11.65 | 11.505 | 865 |
| Mar 07 2024 | 11.20 | 0.00 | 0.00% | 11.41 | 11.41 | 11.20 | 1,284 |
| Mar 06 2024 | 11.20 | 0.04 | 0.36% | 11.03 | 11.20 | 11.03 | 951 |
| Mar 05 2024 | 11.16 | -0.63 | -5.34% | 11.02 | 11.90 | 10.8753 | 8,192 |
| Mar 04 2024 | 11.79 | 0.42 | 3.70% | 11.26 | 12.20 | 10.38 | 12,666 |
| Mar 01 2024 | 11.3688 | -0.08 | -0.71% | 11.17 | 11.3688 | 11.17 | 466 |
| Feb 29 2024 | 11.4499 | 0.35 | 3.15% | 11.38 | 11.4499 | 11.1751 | 4,721 |
| Feb 28 2024 | 11.10 | -0.06 | -0.54% | 11.28 | 11.44 | 10.7442 | 2,181 |
| Feb 27 2024 | 11.16 | -0.12 | -1.06% | 11.25 | 11.5999 | 11.16 | 1,509 |
| Feb 26 2024 | 11.28 | -0.47 | -4.00% | 11.28 | 11.28 | 11.28 | 657 |
| Feb 23 2024 | 11.75 | 0.00 | 0.00% | 11.39 | 11.75 | 11.39 | 95 |
| Feb 22 2024 | 11.75 | 0.61 | 5.48% | 11.16 | 11.9999 | 11.13 | 3,935 |
| Feb 21 2024 | 11.1393 | 0.13 | 1.17% | 11.00 | 11.50 | 10.945 | 5,895 |
![Logo of GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
