US Physicalrapy

USPH
🏛️ usa →
84.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 79.88 79.88 79.88 79.88 1.7K
09:51 80.18 80.18 80.18 80.18 0.7K
09:56 80.67 80.67 80.67 80.67 1.6K
10:09 80.16 80.16 80.16 80.16 0.2K
10:14 80.00 80.14 80.00 80.14 1.6K
10:28 79.81 79.81 79.81 79.81 1.6K
10:49 80.07 80.07 80.07 80.07 0.7K
10:51 80.07 80.07 80.07 80.07 1.0K
10:54 80.16 80.16 80.10 80.10 1.6K
10:56 80.16 80.16 80.16 80.16 0.7K
11:06 80.12 80.12 80.12 80.12 0.2K
11:09 80.04 80.04 80.04 80.04 0.2K
11:12 80.07 80.07 80.07 80.07 0.6K
11:14 80.35 80.35 80.35 80.35 0.2K
11:15 80.04 80.04 80.04 80.04 0.3K
11:17 80.04 80.04 80.04 80.04 0.4K
11:19 80.15 80.15 80.15 80.15 0.5K
11:33 79.94 79.94 79.94 79.94 0.2K
11:42 79.91 79.91 79.91 79.91 0.7K
11:51 79.79 79.79 79.79 79.79 1.4K
12:01 79.78 79.78 79.78 79.78 0.1K
12:03 79.89 79.89 79.89 79.89 0.1K
12:04 79.92 79.92 79.92 79.92 0.2K
12:05 80.00 80.00 80.00 80.00 0.1K
12:08 79.67 79.67 79.67 79.67 0.4K
12:15 79.85 79.85 79.85 79.85 0.2K
12:16 79.63 79.63 79.63 79.63 0.4K
12:19 79.64 79.64 79.64 79.64 0.6K
12:22 79.77 79.89 79.77 79.89 0.7K
12:23 79.85 79.91 79.85 79.91 2.3K
12:25 79.76 79.76 79.76 79.76 0.5K
12:28 79.78 79.78 79.78 79.78 0.3K
12:37 79.58 79.58 79.58 79.58 0.2K
12:39 79.78 79.78 79.78 79.78 0.7K
12:43 79.67 79.67 79.67 79.67 0.5K
12:49 79.73 79.73 79.73 79.73 0.3K
12:55 79.70 79.70 79.70 79.70 0.8K
13:01 79.61 79.61 79.61 79.61 0.4K
13:07 79.45 79.45 79.45 79.45 0.1K
13:10 79.65 79.65 79.65 79.65 0.2K
13:11 79.58 79.58 79.58 79.58 0.4K
13:13 79.48 79.48 79.48 79.48 0.3K
13:18 79.50 79.50 79.50 79.50 0.1K
13:19 79.48 79.48 79.48 79.48 0.2K
13:20 79.55 79.55 79.55 79.55 0.3K
13:25 79.45 79.45 79.45 79.45 0.3K
13:31 79.41 79.49 79.41 79.49 0.3K
13:32 79.49 79.49 79.49 79.49 0.9K
13:35 79.50 79.50 79.50 79.50 0.2K
13:37 79.38 79.38 79.38 79.38 0.8K
13:40 79.54 79.54 79.54 79.54 0.4K
13:42 79.54 79.54 79.54 79.54 0.1K
13:43 79.43 79.62 79.43 79.62 0.8K
13:44 79.64 79.64 79.64 79.64 0.7K
13:46 79.66 79.66 79.66 79.66 0.3K
13:49 79.55 79.55 79.55 79.55 0.1K
13:52 79.58 79.58 79.58 79.58 0.1K
13:55 79.43 79.43 79.43 79.43 0.7K
14:00 79.32 79.32 79.32 79.32 0.1K
14:02 79.43 79.43 79.43 79.43 0.3K
14:06 79.41 79.41 79.32 79.32 0.5K
14:08 79.40 79.40 79.40 79.40 0.1K
14:10 79.35 79.35 79.35 79.35 0.1K
14:12 79.42 79.42 79.35 79.35 0.2K
14:13 79.35 79.35 79.35 79.35 0.1K
14:15 79.30 79.37 79.30 79.37 0.4K
14:18 79.26 79.26 79.26 79.26 0.1K
14:19 79.37 79.37 79.37 79.37 0.4K
14:21 79.33 79.33 79.33 79.33 0.1K
14:22 79.33 79.33 79.33 79.33 0.1K
14:23 79.35 79.35 79.35 79.35 0.1K
14:24 79.26 79.26 79.26 79.26 0.1K
14:25 79.35 79.35 79.35 79.35 0.2K
14:28 79.35 79.37 79.35 79.37 1.3K
14:30 79.49 79.49 79.49 79.49 0.6K
14:31 79.47 79.47 79.47 79.47 0.5K
14:35 79.54 79.54 79.54 79.54 0.4K
14:36 79.48 79.48 79.48 79.48 0.6K
14:39 79.56 79.56 79.56 79.56 0.2K
14:41 79.54 79.54 79.54 79.54 0.1K
14:42 79.49 79.49 79.49 79.49 0.2K
14:45 79.49 79.49 79.49 79.49 0.3K
14:46 79.50 79.50 79.43 79.43 1.1K
14:50 79.40 79.40 79.40 79.40 0.9K
14:54 79.25 79.25 79.25 79.25 0.6K
14:58 79.27 79.27 79.27 79.27 0.2K
15:00 79.32 79.32 79.32 79.32 0.6K
15:01 79.35 79.35 79.35 79.35 0.7K
15:05 79.29 79.29 79.29 79.29 0.3K
15:06 79.29 79.40 79.29 79.40 0.9K
15:09 79.29 79.29 79.29 79.29 0.3K
15:12 79.21 79.21 79.21 79.21 0.1K
15:13 79.27 79.27 79.27 79.27 0.2K
15:15 79.27 79.27 79.27 79.27 0.3K
15:18 79.22 79.22 79.22 79.22 0.3K
15:20 79.25 79.25 79.23 79.23 0.2K
15:21 79.15 79.15 79.15 79.15 0.6K
15:22 79.15 79.15 79.15 79.15 1.2K
15:23 79.19 79.19 79.19 79.19 0.3K
15:24 79.15 79.15 79.15 79.15 0.1K
15:26 79.26 79.26 79.26 79.26 0.9K
15:30 79.17 79.17 79.17 79.17 1.4K
15:33 79.30 79.30 79.30 79.30 0.7K
15:36 79.24 79.24 79.24 79.24 1.1K
15:39 79.39 79.39 79.39 79.39 0.8K
15:40 79.41 79.41 79.40 79.40 0.3K
15:42 79.32 79.41 79.32 79.41 2.7K
15:45 79.45 79.45 79.45 79.45 0.5K
15:47 79.42 79.42 79.42 79.42 0.5K
15:48 79.35 79.35 79.35 79.35 0.1K
15:49 79.41 79.41 79.41 79.41 0.5K
15:50 79.50 79.50 79.39 79.39 2.2K
15:51 79.46 79.46 79.45 79.45 1.7K
15:53 79.51 79.51 79.51 79.51 0.7K
15:54 79.47 79.52 79.47 79.52 1.3K
15:55 79.47 79.47 79.34 79.33 3.6K
15:56 79.33 79.33 79.33 79.33 1.3K
15:57 79.30 79.30 79.30 79.30 0.9K
15:58 79.20 79.20 79.10 79.10 1.8K
15:59 79.17 79.21 79.11 79.12 21.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available