PHNX Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-61,W-61,M-54 200: 527.2  100: 531.06
50: 541.44 21: 553.68		 No 575 578.5 April 17, 2025
D-59,W-60,M-53 200: 526.59  100: 530.1
50: 539.93 21: 551.07		 No 572 574.5 April 16, 2025
D-59,W-60,M-53 200: 526.07  100: 529.22
50: 538.52 21: 548.61		 No 565 572 April 15, 2025
D-56,W-58,M-52 200: 525.61  100: 528.36
50: 537.15 21: 546.14		 No 555 564 April 14, 2025
D-51,W-55,M-50 200: 525.1  100: 527.66
50: 536.06 21: 544.26		 No 541 547 April 11, 2025
D-48,W-53,M-49 200: 524.91  100: 527.31
50: 535.61 21: 543.98		 No 532 537.5 April 10, 2025
D-38,W-47,M-46 200: 524.84  100: 527.14
50: 535.54 21: 544.66		 Yes 516 513.5 April 9, 2025
D-39,W-51,M-48 200: 525.26  100: 527.94
50: 538.04 21: 554.67		 No 540 531 April 4, 2025
D-44,W-53,M-49 200: 525.22  100: 527.91
50: 538.32 21: 557.16		 No 542 542.5 April 3, 2025
D-69,W-64,M-54 200: 524.58  100: 526.72
50: 536.71 21: 557.15		 No 578.5 574.5 April 1, 2025
D-67,W-63,M-54 200: 524.08  100: 525.76
50: 535.17 21: 555.32		 No 567.5 571.5 March 31, 2025
D-67,W-63,M-53 200: 523.58  100: 524.87
50: 533.69 21: 553.62		 No 576 571 March 28, 2025
D-70,W-65,M-54 200: 523.04  100: 523.96
50: 532.16 21: 551.79		 No 574 574.5 March 27, 2025
D-72,W-65,M-54 200: 522.45  100: 522.97
50: 530.43 21: 549.4		 No 576.5 576 March 26, 2025
D-72,W-65,M-54 200: 521.31  100: 520.87
50: 526.72 21: 543.72		 No 578.5 575.5 March 24, 2025
D-73,W-65,M-54 200: 520.56  100: 519.79
50: 524.73 21: 540.37		 No 574 576.5 March 21, 2025
D-74,W-65,M-54 200: 519.88  100: 518.64
50: 522.62 21: 536.57		 No 585 577.5 March 20, 2025
D-77,W-65,M-55 200: 519.16  100: 517.45
50: 520.37 21: 532.26		 No 588 582 March 19, 2025
D-81,W-67,M-55 200: 518.52  100: 516.15
50: 517.86 21: 527.02		 No 581 587 March 18, 2025
D-80,W-52,M-55 200: 517.69  100: 514.71
50: 515.04 21: 520.71		 No 545.5 580 March 17, 2025
D-59,W-53,M-48 200: 516.87  100: 513.4
50: 512.39 21: 514.47		 No 516 524 March 14, 2025
D-53,W-50,M-47 200: 516.7  100: 513.18
50: 511.91 21: 513.46		 No 513 516 March 13, 2025
D-52,W-50,M-47 200: 516.63  100: 513.13
50: 511.74 21: 513.2		 No 512 515 March 12, 2025
D-51,W-49,M-46 200: 516.62  100: 513.16
50: 511.68 21: 513.32		 No 518 514.5 March 10, 2025
D-52,W-50,M-47 200: 516.44  100: 513.16
50: 511.56 21: 513.2		 No 507 515 March 7, 2025
D-54,W-50,M-47 200: 516.2  100: 513.14
50: 511.3 21: 513.05		 No 517.5 517 March 4, 2025
D-59,W-50,M-47 200: 516.19  100: 513.07
50: 511.06 21: 512.64		 No 519 521.5 March 3, 2025
D-56,W-50,M-47 200: 515.89  100: 512.91
50: 510.64 21: 511.7		 No 516 518 February 28, 2025
D-58,W-51,M-47 200: 515.78  100: 512.81
50: 510.34 21: 511.04		 No 516.5 519.5 February 27, 2025
D-57,W-51,M-47 200: 515.68  100: 512.68
50: 509.96 21: 510.15		 No 509.5 518 February 26, 2025
D-48,W-47,M-46 200: 515.66  100: 512.57
50: 509.63 21: 509.33		 No 503 507.5 February 25, 2025
D-46,W-47,M-45 200: 515.74  100: 512.68
50: 509.72 21: 509.52		 No 507 506 February 24, 2025
D-46,W-47,M-46 200: 515.69  100: 512.84
50: 509.87 21: 509.89		 No 504.5 506 February 21, 2025
D-42,W-45,M-45 200: 515.72  100: 512.99
50: 510.03 21: 510.3		 No 501 501.5 February 20, 2025
D-40,W-44,M-45 200: 515.8  100: 513.23
50: 510.38 21: 511.22		 No 508.5 499.2 February 19, 2025
D-47,W-48,M-46 200: 515.97  100: 513.51
50: 510.84 21: 512.49		 No 505 508.5 February 18, 2025
D-43,W-49,M-45 200: 516.04  100: 513.62
50: 510.93 21: 512.91		 No 510.5 504.5 February 17, 2025
D-50,W-49,M-46 200: 515.93  100: 513.84
50: 511.19 21: 513.79		 No 516 513 February 14, 2025
D-52,W-49,M-46 200: 515.83  100: 513.86
50: 511.12 21: 513.88		 No 521.5 515.5 February 13, 2025
D-53,W-50,M-47 200: 515.75  100: 513.84
50: 510.94 21: 513.7		 No 518.5 516.5 February 12, 2025
D-56,W-50,M-47 200: 515.74  100: 513.78
50: 510.71 21: 513.41		 No 524 519 February 11, 2025
D-61,W-51,M-48 200: 515.71  100: 513.68
50: 510.37 21: 512.82		 No 519.5 524 February 10, 2025
D-57,W-51,M-47 200: 515.24  100: 513.49
50: 509.82 21: 511.65		 No 522.5 519 February 7, 2025
D-59,W-51,M-47 200: 515.11  100: 513.39
50: 509.44 21: 510.87		 No 521.5 520.5 February 6, 2025
D-57,W-50,M-47 200: 514.94  100: 513.25
50: 508.99 21: 509.86		 No 505 518 February 5, 2025
D-49,W-47,M-46 200: 514.91  100: 513.16
50: 508.62 21: 509		 No 511.5 508 February 4, 2025
D-54,W-52,M-46 200: 514.98  100: 513.26
50: 508.65 21: 509.11		 No 513.5 512.5 February 3, 2025
D-65,W-52,M-47 200: 514.63  100: 513.3
50: 508.49 21: 508.75		 No 520.5 522.5 January 31, 2025
D-63,W-51,M-47 200: 514.43  100: 513.13
50: 507.92 21: 507.3		 No 522 520 January 30, 2025
D-64,W-51,M-47 200: 514.27  100: 513
50: 507.43 21: 505.96		 No 518 520.5 January 29, 2025
D-61,W-50,M-47 200: 514.2  100: 512.84
50: 506.89 21: 504.43		 No 512.5 516.5 January 28, 2025
D-58,W-47,M-46 200: 514.18  100: 512.77
50: 506.5 21: 503.16		 No 506.5 512 January 27, 2025
D-54,W-48,M-45 200: 513.87  100: 512.78
50: 506.28 21: 502.23		 No 506 508 January 24, 2025
D-53,W-47,M-45 200: 513.84  100: 512.87
50: 506.21 21: 501.63		 No 507.5 506 January 23, 2025
D-53,W-47,M-45 200: 513.84  100: 513
50: 506.21 21: 501.17		 No 504.5 506.5 January 22, 2025
D-53,W-47,M-45 200: 513.92  100: 513.13
50: 506.2 21: 500.6		 No 502.5 506 January 21, 2025
D-50,W-47,M-45 200: 514  100: 513.27
50: 506.21 21: 500.04		 No 505 502.5 January 20, 2025
D-53,W-47,M-45 200: 513.78  100: 513.46
50: 506.36 21: 499.78		 No 500.5 506 January 17, 2025
D-48,W-46,M-45 200: 513.91  100: 513.92
50: 506.71 21: 499.2		 No 499 500 January 16, 2025
D-47,W-45,M-45 200: 513.83  100: 513.88
50: 506.64 21: 499.03		 No 483.8 498.2 January 15, 2025
D-31,W-39,M-42 200: 513.99  100: 514.2
50: 506.98 21: 499.12		 Yes 481.8 480.6 January 14, 2025
D-31,W-38,M-42 200: 514.33  100: 514.87
50: 508.06 21: 501.06		 Yes 476.6 481 January 13, 2025
D-29,W-38,M-42 200: 514.5  100: 515.55
50: 509.17 21: 503.18		 Yes 489.2 479.4 January 10, 2025
D-34,W-41,M-43 200: 514.86  100: 516.29
50: 510.38 21: 505.68		 Yes 480.6 489.6 January 9, 2025
D-35,W-41,M-43 200: 515.16  100: 516.83
50: 511.23 21: 507.37		 Yes 508 491 January 8, 2025
D-49,W-46,M-45 200: 515.4  100: 517.35
50: 512.05 21: 509.1		 No 514 508.5 January 7, 2025
D-59,W-47,M-47 200: 515.47  100: 517.53
50: 512.2 21: 509.16		 No 511 517 January 6, 2025
D-52,W-47,M-46 200: 515.54  100: 517.55
50: 512 21: 508.33		 No 508 510.5 January 3, 2025
D-52,W-47,M-46 200: 515.61  100: 517.7
50: 512.06 21: 508.1		 No 511 511 January 2, 2025
D-51,W-47,M-45 200: 515.66  100: 517.83
50: 512.11 21: 507.8		 No 502.5 510 December 31, 2024
D-42,W-44,M-44 200: 515.92  100: 518.36
50: 512.65 21: 508.26		 No 500.5 503 December 27, 2024
D-40,W-44,M-44 200: 516.05  100: 518.67
50: 513.05 21: 508.81		 Yes 502.5 502 December 24, 2024
D-39,W-44,M-44 200: 516.19  100: 519.01
50: 513.5 21: 509.53		 Yes 498.4 501.5 December 23, 2024
D-38,W-43,M-44 200: 516.38  100: 519.4
50: 513.99 21: 510.38		 Yes 500 500.5 December 20, 2024
D-38,W-43,M-44 200: 516.53  100: 519.79
50: 514.54 21: 511.41		 Yes 501.5 501 December 19, 2024
D-42,W-44,M-44 200: 516.69  100: 520.17
50: 515.09 21: 512.51		 No 505 505 December 18, 2024
D-41,W-44,M-44 200: 516.81  100: 520.48
50: 515.5 21: 513.3		 No 510.5 504 December 17, 2024
D-48,W-48,M-45 200: 516.93  100: 520.81
50: 515.97 21: 514.28		 No 518.5 512.5 December 16, 2024
D-54,W-48,M-46 200: 517.22  100: 520.99
50: 516.11 21: 514.47		 No 518 518 December 13, 2024
D-54,W-48,M-46 200: 517.27  100: 521.04
50: 516.03 21: 514.1		 No 522 518 December 12, 2024
D-55,W-48,M-46 200: 517.31  100: 521.1
50: 515.95 21: 513.69		 No 512.5 518.5 December 11, 2024
D-52,W-47,M-45 200: 517.3  100: 521.15
50: 515.85 21: 513.18		 No 517.5 515.5 December 10, 2024
D-57,W-49,M-46 200: 517.32  100: 521.27
50: 515.86 21: 512.93		 No 523 520 December 9, 2024
D-59,W-49,M-46 200: 517.33  100: 521.25
50: 515.7 21: 512.19		 No 527 521.5 December 6, 2024
D-64,W-51,M-47 200: 517.25  100: 521.22
50: 515.46 21: 511.21		 No 523.5 526.5 December 5, 2024
D-60,W-49,M-46 200: 517.12  100: 521.09
50: 515.01 21: 509.6		 No 516 520.5 December 4, 2024
D-57,W-48,M-45 200: 517.08  100: 521.1
50: 514.78 21: 508.45		 No 514.5 516.5 December 3, 2024
D-56,W-47,M-45 200: 517.09  100: 521.2
50: 514.71 21: 507.61		 No 516 515.5 December 2, 2024
D-55,W-47,M-45 200: 516.91  100: 521.22
50: 514.68 21: 506.77		 No 514.5 514 November 29, 2024
D-57,W-48,M-46 200: 516.96  100: 521.34
50: 514.71 21: 506.01		 No 513.5 516.5 November 28, 2024
D-54,W-47,M-45 200: 517  100: 521.41
50: 514.63 21: 504.91		 No 512 512.5 November 27, 2024
D-52,W-46,M-45 200: 517.04  100: 521.59
50: 514.72 21: 504.11		 No 511.5 509.5 November 26, 2024
D-56,W-45,M-45 200: 517.12  100: 521.83
50: 514.93 21: 503.54		 No 510.5 513.5 November 25, 2024
D-51,W-45,M-44 200: 517.3  100: 521.92
50: 514.99 21: 502.5		 No 508.5 507 November 22, 2024
D-50,W-45,M-44 200: 517.45  100: 522.2
50: 515.32 21: 502.02		 No 502.5 505.5 November 21, 2024
D-43,W-42,M-43 200: 517.65  100: 522.53
50: 515.72 21: 501.66		 No 504 498.4 November 20, 2024
D-48,W-44,M-44 200: 517.84  100: 523.01
50: 516.43 21: 502		 No 505 504 November 19, 2024
D-47,W-43,M-44 200: 517.98  100: 523.4
50: 516.93 21: 501.79		 No 504.5 503.5 November 18, 2024
D-46,W-43,M-44 200: 518.36  100: 523.79
50: 517.48 21: 501.61		 No 494.8 501.5 November 15, 2024
D-39,W-42,M-43 200: 518.62  100: 524.25
50: 518.13 21: 501.62		 Yes 485.8 494.8 November 14, 2024
D-32,W-39,M-42 200: 518.94  100: 524.86
50: 519.09 21: 502.34		 Yes 488.2 488 November 13, 2024
D-32,W-39,M-42 200: 519.26  100: 525.61
50: 520.35 21: 503.85		 Yes 488.2 487.6 November 12, 2024
D-34,W-40,M-43 200: 519.57  100: 526.38
50: 521.69 21: 505.56		 Yes 492.4 492 November 11, 2024
D-33,W-40,M-42 200: 519.92  100: 527.08
50: 522.9 21: 506.98		 Yes 491.4 490.4 November 8, 2024
D-33,W-40,M-42 200: 520.21  100: 527.82
50: 524.23 21: 508.73		 Yes 492 491 November 7, 2024
D-34,W-41,M-43 200: 520.85  100: 529.39
50: 527.09 21: 512.91		 Yes 500 495.8 November 5, 2024
D-36,W-42,M-44 200: 521.1  100: 530.06
50: 528.37 21: 514.71		 Yes 500 500 November 4, 2024
D-36,W-43,M-43 200: 521.33  100: 530.67
50: 529.53 21: 516.26		 Yes 493.4 501 November 1, 2024
D-28,W-40,M-43 200: 521.52  100: 531.27
50: 530.69 21: 517.86		 Yes 501 491.2 October 31, 2024
D-34,W-43,M-44 200: 521.8  100: 532.05
50: 532.31 21: 520.67		 Yes 499.4 505 October 30, 2024
D-30,W-42,M-44 200: 521.97  100: 532.6
50: 533.42 21: 522.32		 Yes 513 501 October 29, 2024
D-33,W-43,M-44 200: 522.18  100: 533.23
50: 534.74 21: 524.57		 Yes 508.5 507.5 October 28, 2024
D-32,W-43,M-44 200: 522.08  100: 533.66
50: 535.85 21: 526.36		 Yes 514 506.5 October 25, 2024
D-35,W-44,M-45 200: 522.12  100: 534.18
50: 537.02 21: 528.38		 Yes 512.5 511.73 October 24, 2024
D-35,W-44,M-45 200: 522.14  100: 534.86
50: 538.71 21: 531.03		 Yes 521 512.5 October 23, 2024
D-40,W-47,M-46 200: 522.24  100: 535.06
50: 539.1 21: 531.99		 No 528.5 522.5 October 22, 2024
D-45,W-51,M-47 200: 522.23  100: 535.31
50: 539.78 21: 532.99		 No 532.5 530 October 21, 2024
D-47,W-49,M-47 200: 521.86  100: 535.39
50: 540.17 21: 533.3		 No 531 532.5 October 18, 2024
2025 © SwingIdea.com
?>