ストックスクリーナーアプリを入手
0.55
0.00%
0.00
プレマーケット:
.54
-0.01
-1.82%
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 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.58 | $0.5254 | $0.0546 | 365,018.0 | +0.00% |
| 2026-06-16 | $0.5749 | $0.5401 | $0.0348 | 399,077.0 | -0.88% |
| 2026-06-15 | $0.5907 | $0.5308 | $0.0599 | 978,847.0 | +3.49% |
| 2026-06-12 | $0.7385 | $0.5165 | $0.222 | 13,007,242.0 | -24.24% |
| 2026-06-11 | $0.7354 | $0.643 | $0.0924 | 381,469.0 | +10.63% |
| 2026-06-10 | $0.671 | $0.62 | $0.051 | 251,647.0 | -6.12% |
| 2026-06-09 | $0.75 | $0.6501 | $0.0999 | 265,998.0 | -10.01% |
| 2026-06-08 | $0.7573 | $0.6582 | $0.0991 | 286,150.0 | +5.18% |
| 2026-06-05 | $0.81 | $0.705 | $0.105 | 401,743.0 | -14.14% |
| 2026-06-04 | $0.8689 | $0.7301 | $0.1388 | 669,900.0 | -3.41% |
| 2026-06-03 | $0.9595 | $0.7253 | $0.2342 | 681,462.0 | -0.82% |
| 2026-06-02 | $1.03 | $0.816 | $0.214 | 951,398.0 | -15.83% |
| 2026-06-01 | $1.16 | $1.01 | $0.15 | 1,005,961.0 | -17.46% |
| 2026-05-29 | $1.55 | $1.24 | $0.31 | 2,149,437.0 | -19.23% |
| 2026-05-28 | $1.89 | $1.45 | $0.44 | 5,100,004.0 | +0.65% |
| 2026-05-27 | $1.57 | $1.29 | $0.28 | 4,978,439.0 | -4.32% |
| 2026-05-26 | $1.73 | $1.43 | $0.30 | 69,098,000.0 | +98.41% |
| 2026-05-22 | $0.9861 | $0.6336 | $0.3525 | 12,291,457.0 | +10.50% |
| 2026-05-21 | $0.7887 | $0.55 | $0.2387 | 20,120,964.0 | +23.79% |
| 2026-05-20 | $0.713 | $0.38 | $0.333 | 208,745,905.0 | +59.60% |
| 2026-05-19 | $0.453 | $0.3608 | $0.0922 | 455,192.0 | -18.80% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $1.16 | $0.5165 | $0.6435 | 20,010,930.0 | -56.35% |
| 2026-05 | $1.89 | $0.3608 | $1.53 | 326,448,876.0 | +48.24% |
| 2026-04 | $4.10 | $0.62 | $3.48 | 7,839,475.0 | -77.36% |
| 2026-03 | $8.10 | $3.59 | $4.51 | 1,914,345.0 | -14.10% |
| 2026-02 | $6.85 | $3.49 | $3.36 | 1,842,014.0 | -23.60% |
| 2026-01 | $8.50 | $1.87 | $6.63 | 51,554,900.0 | +205.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.03 | $1.50 | $4.53 | 2,635,988.0 | -57.34% |
| 2025-11 | $9.60 | $4.10 | $5.50 | 2,119,283.5 | -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% |
2.60%
0.94%
大文字化:
|
ボリューム (24 時間):