ストックスクリーナーアプリを入手
0.1401
5.98%
0.0079
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 |
|---|---|---|---|---|---|
| 2026-08-28 | $0.1495 | $0.1301 | $0.0194 | 2,739,706.0 | +5.98% |
| 2026-08-27 | $0.134 | $0.13 | $0.004 | 357,138.0 | +0.92% |
| 2026-08-26 | $0.1345 | $0.1303 | $0.0042 | 889,450.0 | -2.96% |
| 2026-08-25 | $0.1388 | $0.13 | $0.0088 | 624,418.0 | +0.67% |
| 2026-08-24 | $0.1379 | $0.1316 | $0.0063 | 488,166.0 | -2.47% |
| 2026-08-21 | $0.14 | $0.134 | $0.006 | 900,721.0 | -1.57% |
| 2026-08-20 | $0.14 | $0.137 | $0.003 | 937,782.0 | +2.19% |
| 2026-08-19 | $0.1409 | $0.1325 | $0.0084 | 577,649.0 | +0.51% |
| 2026-08-18 | $0.14 | $0.1356 | $0.0044 | 354,384.0 | -5.88% |
| 2026-08-17 | $0.15 | $0.14 | $0.010 | 728,976.0 | -1.70% |
| 2026-08-14 | $0.1595 | $0.147 | $0.0125 | 958,372.0 | -5.10% |
| 2026-08-13 | $0.155 | $0.1451 | $0.0099 | 968,633.0 | +4.45% |
| 2026-08-12 | $0.16 | $0.1475 | $0.0125 | 735,985.0 | -6.61% |
| 2026-08-11 | $0.1639 | $0.153 | $0.0109 | 646,436.0 | -3.76% |
| 2026-08-10 | $0.172 | $0.15 | $0.022 | 2,367,190.0 | -3.96% |
| 2026-08-07 | $0.173 | $0.1575 | $0.0155 | 627,156.0 | +7.51% |
| 2026-08-06 | $0.1799 | $0.1192 | $0.0607 | 3,226,984.0 | -11.22% |
| 2026-08-05 | $0.1833 | $0.1701 | $0.0132 | 1,585,946.0 | -1.59% |
| 2026-08-04 | $0.1849 | $0.1735 | $0.0114 | 2,102,732.0 | -2.09% |
| 2026-08-03 | $0.195 | $0.181 | $0.014 | 2,042,212.0 | +0.43% |
| 2026-07-31 | $0.1944 | $0.1832 | $0.0112 | 834,818.0 | -1.48% |
| 2026-07-30 | $0.2053 | $0.1801 | $0.0252 | 2,024,961.0 | +3.17% |
| 2026-07-29 | $0.189 | $0.174 | $0.015 | 422,997.0 | -0.22% |
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。
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.195 | $0.1192 | $0.0758 | 23,860,036.0 | -24.68% |
| 2026-07 | $0.3449 | $0.1695 | $0.1754 | 84,043,047.0 | -46.52% |
| 2026-06 | $1.16 | $0.30 | $0.86 | 37,074,356.0 | -72.40% |
| 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% |
7.47%
大文字化:
|
ボリューム (24 時間):