ストックスクリーナーアプリを入手
0.20
3.38%
-0.007
アフターアワーズ：
.20
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 |
|---|---|---|---|---|---|
| 2026-07-17 | $0.21 | $0.19 | $0.02 | 835,809.0 | -3.38% |
| 2026-07-16 | $0.2098 | $0.20 | $0.0098 | 381,643.0 | -1.66% |
| 2026-07-15 | $0.2137 | $0.196 | $0.0177 | 1,131,139.0 | +0.24% |
| 2026-07-14 | $0.228 | $0.21 | $0.018 | 1,240,811.0 | -9.48% |
| 2026-07-13 | $0.232 | $0.2105 | $0.0215 | 1,403,820.0 | +0.00% |
| 2026-07-10 | $0.2645 | $0.2104 | $0.0541 | 9,513,278.0 | -17.14% |
| 2026-07-09 | $0.2825 | $0.2558 | $0.0267 | 29,998,488.0 | +1.52% |
| 2026-07-08 | $0.2787 | $0.2431 | $0.0356 | 18,627,947.0 | -8.37% |
| 2026-07-07 | $0.3311 | $0.2815 | $0.0496 | 464,715.0 | -0.33% |
| 2026-07-06 | $0.3192 | $0.30 | $0.0192 | 394,270.0 | -5.33% |
| 2026-07-02 | $0.333 | $0.3097 | $0.0233 | 372,966.0 | -0.09% |
| 2026-07-01 | $0.3449 | $0.3157 | $0.0292 | 876,187.0 | -8.19% |
| 2026-06-30 | $0.3525 | $0.321 | $0.0315 | 1,180,867.0 | -3.12% |
| 2026-06-29 | $0.3855 | $0.30 | $0.0855 | 13,714,309.0 | -9.25% |
| 2026-06-26 | $0.4023 | $0.3941 | $0.00815 | 325,301.0 | +0.15% |
| 2026-06-25 | $0.435 | $0.395 | $0.04 | 738,764.0 | -5.17% |
| 2026-06-24 | $0.4545 | $0.4118 | $0.0427 | 314,777.0 | -9.75% |
| 2026-06-23 | $0.50 | $0.431 | $0.069 | 363,895.0 | +2.57% |
| 2026-06-22 | $0.516 | $0.45 | $0.066 | 583,316.0 | -13.44% |
| 2026-06-18 | $0.546 | $0.51 | $0.036 | 207,215.0 | -5.47% |
| 2026-06-17 | $0.58 | $0.5254 | $0.0546 | 365,018.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.3449 | $0.19 | $0.1549 | 66,076,882.0 | -42.50% |
| 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% |
0.80%
2.11%
大文字化:
|
ボリューム (24 時間):