Stockscreener 앱 받기
0.5858
6.87%
-0.0432
시간 외 거래:
.62
0.0342
+5.84%
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.619 | $0.5625 | $0.0565 | 176,826.0 | -6.87% |
| 2025-04-02 | $0.70 | $0.5501 | $0.1499 | 1,413,807.0 | +27.59% |
| 2025-04-01 | $0.5675 | $0.477 | $0.0905 | 154,152.0 | -11.28% |
| 2025-03-31 | $0.58 | $0.49 | $0.09 | 982,670.0 | -2.34% |
| 2025-03-28 | $0.584 | $0.52 | $0.064 | 40,114.0 | +1.72% |
| 2025-03-27 | $0.56 | $0.50 | $0.06 | 44,088.0 | +7.54% |
| 2025-03-26 | $0.626 | $0.51 | $0.116 | 198,163.0 | -11.05% |
| 2025-03-25 | $0.62 | $0.57 | $0.05 | 53,699.0 | -7.17% |
| 2025-03-24 | $0.6541 | $0.6101 | $0.044 | 62,637.0 | -1.87% |
| 2025-03-21 | $0.67 | $0.6181 | $0.0519 | 83,422.0 | +1.90% |
| 2025-03-20 | $0.6309 | $0.61 | $0.0209 | 23,343.0 | +3.57% |
| 2025-03-19 | $0.6126 | $0.5963 | $0.0163 | 6,304.0 | +2.93% |
| 2025-03-18 | $0.62 | $0.5829 | $0.0371 | 22,319.0 | -3.11% |
| 2025-03-17 | $0.63 | $0.5901 | $0.0399 | 49,712.0 | +1.67% |
| 2025-03-14 | $0.6144 | $0.5812 | $0.0332 | 15,140.0 | -0.46% |
| 2025-03-13 | $0.6299 | $0.557 | $0.0729 | 63,362.0 | +4.85% |
| 2025-03-12 | $0.59 | $0.56 | $0.03 | 82,752.0 | -2.56% |
| 2025-03-11 | $0.59 | $0.56 | $0.03 | 56,161.0 | +0.51% |
| 2025-03-10 | $0.59 | $0.551 | $0.039 | 76,530.0 | -2.00% |
| 2025-03-07 | $0.63 | $0.581 | $0.049 | 80,122.0 | -4.97% |
| 2025-03-06 | $0.6878 | $0.60 | $0.0878 | 166,912.0 | -2.72% |
| 2025-03-05 | $0.689 | $0.6295 | $0.0595 | 45,830.0 | +0.45% |
| 2025-03-04 | $0.645 | $0.6302 | $0.0149 | 7,141.0 | -3.54% |
BiomX Inc 주식 (PHGE) 연도별 가격 이력
이 심층 분석에서는 BiomX Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BiomX Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BiomX Inc 주식 (PHGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.70 | $0.477 | $0.223 | 1,921,611.0 | +5.42% |
| 2025-03 | $0.77 | $0.49 | $0.28 | 2,371,323.0 | -10.99% |
| 2025-02 | $1.16 | $0.5818 | $0.5791 | 2,032,899.0 | -14.35% |
| 2025-01 | $0.85 | $0.70 | $0.15 | 1,030,392.0 | -0.16% |
BiomX Inc 주식 (PHGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.79 | $0.5349 | $0.2551 | 1,820,060.0 | -1.45% |
| 2024-11 | $0.825 | $0.48 | $0.345 | 3,424,457.0 | -7.77% |
| 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% |
BiomX Inc 주식 (PHGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.23%
1.63%
자본화:
|
볼륨(24시간):