0.4918
price down icon3.38%   -0.0172
after-market アフターアワーズ: .49 -0.0018 -0.37%
loading

BiomX Inc (PHGE) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $0.544 $0.48 $0.064 124,061.0 -3.38%
2024-11-20 $0.58 $0.5041 $0.0759 103,657.0 -12.18%
2024-11-19 $0.60 $0.57 $0.03 42,406.0 +0.50%
2024-11-18 $0.7406 $0.555 $0.1856 81,680.0 -6.98%
2024-11-15 $0.77 $0.61 $0.16 73,698.0 -17.33%
2024-11-14 $0.7851 $0.7125 $0.0726 49,006.0 +3.61%
2024-11-13 $0.7501 $0.6735 $0.0766 64,699.0 -6.33%
2024-11-12 $0.7749 $0.7003 $0.0746 62,144.0 +4.63%
2024-11-11 $0.7926 $0.7083 $0.0842 90,862.0 -4.29%
2024-11-08 $0.8078 $0.735 $0.0728 34,560.0 -4.95%
2024-11-07 $0.8122 $0.7095 $0.1027 77,582.0 +4.09%
2024-11-06 $0.78 $0.6503 $0.1297 456,860.0 +1.30%
2024-11-05 $0.77 $0.7235 $0.0465 1,560,506.0 +5.70%
2024-11-04 $0.825 $0.62 $0.205 120,923.0 +0.01%
2024-11-01 $0.77 $0.694 $0.076 38,340.0 -5.40%
2024-10-31 $0.84 $0.73 $0.11 48,645.0 -3.75%
2024-10-30 $0.895 $0.79 $0.105 20,516.0 -5.88%
2024-10-29 $0.9046 $0.828 $0.0766 26,482.0 -2.70%
2024-10-28 $0.8956 $0.865 $0.0306 27,347.0 -0.72%
2024-10-25 $0.924 $0.8689 $0.0551 34,316.0 -1.19%
2024-10-24 $0.91 $0.8701 $0.0399 28,637.0 -2.11%
2024-10-23 $1.02 $0.895 $0.125 60,760.0 -3.22%

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。

2024年のBiomX Inc (PHGE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $0.825 $0.48 $0.345 3,105,045.0 -36.13%
2024-10 $1.06 $0.73 $0.33 707,202.0 -24.51%
2024-09 $1.23 $0.94 $0.29 1,037,016.0 -16.39%
2024-08 $2.25 $1.15 $1.09 1,893,445.2 -44.55%
2024-07 $3.86 $1.90 $1.96 669,108.0 -34.54%
2024-06 $4.42 $3.11 $1.31 165,724.4 -15.97%
2024-05 $4.90 $3.01 $1.89 468,872.3 -16.49%
2024-04 $4.99 $2.68 $2.31 588,217.2 +6.44%
2024-03 $8.55 $2.10 $6.45 15,730,136.7 +114.29%
2024-02 $2.50 $1.87 $0.633 168,089.7 -12.43%
2024-01 $3.00 $2.05 $0.952 360,872.5 -14.36%

2023年のBiomX Inc (PHGE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.80 $2.20 $1.60 495,243.4 +8.11%
2023-11 $6.50 $2.42 $4.08 507,592.9 -10.90%
2023-10 $3.70 $2.60 $1.10 79,932.2 -17.41%
2023-09 $4.30 $3.10 $1.20 59,322.5 -12.00%
2023-08 $4.40 $3.39 $1.01 121,501.5 -6.98%
2023-07 $4.82 $3.60 $1.22 235,121.4 +19.44%
2023-06 $4.50 $2.95 $1.55 329,246.3 +0.00%
2023-05 $3.76 $2.40 $1.36 544,487.6 +33.33%
2023-04 $4.00 $2.20 $1.80 454,552.2 -11.48%
2023-03 $6.90 $2.26 $4.64 689,429.7 -23.98%
2023-02 $4.40 $2.80 $1.60 439,816.6 +7.71%
2023-01 $4.00 $1.81 $2.19 1,230,992.9 +99.52%

2022年のBiomX Inc (PHGE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $3.50 $1.32 $2.18 1,402,828.5 -34.70%
2022-11 $3.95 $2.10 $1.85 102,052.5 -20.58%
2022-10 $5.12 $3.08 $2.04 144,266.9 +5.88%
2022-09 $5.89 $3.00 $2.89 100,646.2 -38.18%
2022-08 $9.00 $5.33 $3.67 380,495.0 -38.70%
2022-07 $11.70 $6.56 $5.14 1,428,135.4 +22.90%
2022-06 $9.00 $6.00 $3.00 65,385.1 +8.94%
2022-05 $14.10 $6.40 $7.70 80,823.4 -54.10%
2022-04 $21.40 $13.70 $7.70 25,267.5 -24.35%
2022-03 $19.90 $12.10 $7.80 40,390.1 +31.29%
2022-02 $21.10 $14.20 $6.90 53,091.8 -3.29%
2022-01 $18.80 $12.89 $5.91 98,190.2 -5.00%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
大文字化:     |  ボリューム (24 時間):