ストックスクリーナーアプリを入手
4.36
7.23%
-0.34
プレマーケット:
4.47
0.11
+2.52%
BiomX Inc (PHGE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-28 | $4.64 | $4.10 | $0.5384 | 55,891.0 | -7.23% |
| 2025-11-26 | $5.47 | $4.66 | $0.8079 | 98,418.0 | -18.69% |
| 2025-11-25 | $5.95 | $4.89 | $1.06 | 123,195.0 | +5.37% |
| 2025-11-24 | $5.53 | $4.96 | $0.5738 | 56,051.2 | +13.22% |
| 2025-11-21 | $5.51 | $4.66 | $0.855 | 53,723.7 | -7.27% |
| 2025-11-20 | $5.60 | $5.13 | $0.4731 | 39,946.9 | +2.61% |
| 2025-11-19 | $5.50 | $4.78 | $0.7182 | 56,070.2 | -5.20% |
| 2025-11-18 | $6.01 | $5.32 | $0.6916 | 41,787.3 | -10.65% |
| 2025-11-17 | $6.69 | $5.87 | $0.8227 | 66,137.6 | -15.87% |
| 2025-11-14 | $7.15 | $6.59 | $0.551 | 65,689.9 | +7.46% |
| 2025-11-13 | $7.36 | $6.57 | $0.7866 | 58,317.2 | -6.99% |
| 2025-11-12 | $7.94 | $7.03 | $0.912 | 65,204.3 | -1.88% |
| 2025-11-11 | $7.92 | $7.22 | $0.6992 | 64,230.2 | -1.92% |
| 2025-11-10 | $8.12 | $7.43 | $0.6935 | 40,659.5 | -2.98% |
| 2025-11-07 | $7.73 | $7.32 | $0.4161 | 36,516.4 | +3.33% |
| 2025-11-06 | $7.98 | $7.32 | $0.665 | 36,119.2 | -5.80% |
| 2025-11-05 | $7.94 | $7.41 | $0.532 | 71,612.8 | +1.97% |
| 2025-11-04 | $8.87 | $7.32 | $1.55 | 1,073,906.7 | -16.85% |
| 2025-11-03 | $9.60 | $8.94 | $0.6631 | 15,806.4 | -1.15% |
BiomX Inc (PHGE) 株の年ごとの株価履歴
この詳細な分析では、BiomX Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPHGE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、BiomX Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBiomX Inc (PHGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $9.60 | $4.10 | $5.50 | 2,175,174.5 | -53.55% |
| 2025-10 | $12.29 | $9.01 | $3.29 | 482,880.5 | -5.90% |
| 2025-09 | $10.64 | $8.57 | $2.07 | 290,546.6 | -2.72% |
| 2025-08 | $13.70 | $7.22 | $6.48 | 12,245,750.8 | +38.56% |
| 2025-07 | $14.71 | $6.84 | $7.87 | 3,243,648.7 | -13.44% |
| 2025-06 | $10.21 | $6.46 | $3.75 | 304,495.4 | -8.16% |
| 2025-05 | $11.81 | $8.76 | $3.05 | 94,374.5 | -19.54% |
| 2025-04 | $13.30 | $9.06 | $4.24 | 150,498.5 | +9.59% |
| 2025-03 | $14.63 | $9.31 | $5.32 | 124,806.5 | -10.99% |
| 2025-02 | $22.06 | $11.05 | $11.00 | 106,994.7 | -14.35% |
| 2025-01 | $16.15 | $13.30 | $2.85 | 54,231.2 | -0.16% |
2024年のBiomX Inc (PHGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.01 | $10.16 | $4.85 | 95,792.6 | -1.45% |
| 2024-11 | $15.67 | $9.12 | $6.55 | 180,234.6 | -7.77% |
| 2024-10 | $20.14 | $13.87 | $6.27 | 37,221.2 | -24.51% |
| 2024-09 | $23.37 | $17.86 | $5.51 | 54,579.8 | -16.39% |
| 2024-08 | $42.66 | $21.92 | $20.73 | 99,655.0 | -44.55% |
| 2024-07 | $73.42 | $36.10 | $37.32 | 35,216.2 | -34.54% |
| 2024-06 | $84.08 | $59.09 | $24.99 | 8,722.3 | -15.97% |
| 2024-05 | $93.10 | $57.11 | $35.99 | 24,677.5 | -16.49% |
| 2024-04 | $94.81 | $50.83 | $43.98 | 30,958.8 | +6.44% |
| 2024-03 | $162.5 | $39.90 | $122.6 | 827,901.9 | +114.29% |
| 2024-02 | $47.48 | $35.45 | $12.03 | 8,846.8 | -12.43% |
| 2024-01 | $57.00 | $38.91 | $18.09 | 18,993.3 | -14.36% |
2023年のBiomX Inc (PHGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $72.12 | $41.74 | $30.38 | 26,065.4 | +8.11% |
| 2023-11 | $123.5 | $45.98 | $77.52 | 26,715.4 | -10.90% |
| 2023-10 | $70.30 | $49.42 | $20.88 | 4,207.0 | -17.41% |
| 2023-09 | $81.70 | $58.90 | $22.80 | 3,122.2 | -12.00% |
| 2023-08 | $83.60 | $64.47 | $19.13 | 6,394.8 | -6.98% |
| 2023-07 | $91.56 | $68.40 | $23.16 | 12,374.8 | +19.44% |
| 2023-06 | $85.50 | $56.05 | $29.45 | 17,328.8 | +0.00% |
| 2023-05 | $71.44 | $45.54 | $25.90 | 28,657.2 | +33.33% |
| 2023-04 | $76.00 | $41.80 | $34.20 | 23,923.8 | -11.48% |
| 2023-03 | $131.1 | $43.02 | $88.08 | 36,285.8 | -23.98% |
| 2023-02 | $83.56 | $53.20 | $30.36 | 23,148.2 | +7.71% |
| 2023-01 | $76.00 | $34.41 | $41.59 | 64,789.1 | +99.52% |
0.45%
1.13%
大文字化:
|
ボリューム (24 時間):