Stockscreener 앱 받기
0.539
11.61%
0.064
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $0.5735 | $0.468 | $0.1055 | 2,412,051.0 | +13.67% |
| 2025-08-08 | $0.5294 | $0.4515 | $0.0779 | 4,421,081.0 | -20.01% |
| 2025-08-07 | $0.6467 | $0.5376 | $0.1091 | 10,113,825.0 | -8.63% |
| 2025-08-06 | $0.7212 | $0.4945 | $0.2267 | 197,585,785.0 | +49.43% |
| 2025-08-05 | $0.45 | $0.40 | $0.05 | 6,352,300.0 | +0.67% |
| 2025-08-04 | $0.4321 | $0.3939 | $0.0382 | 357,548.0 | +8.98% |
| 2025-08-01 | $0.4049 | $0.38 | $0.0249 | 244,203.0 | +1.80% |
| 2025-07-31 | $0.4049 | $0.3781 | $0.0268 | 286,231.0 | -4.53% |
| 2025-07-30 | $0.4183 | $0.3945 | $0.0238 | 138,865.0 | -1.21% |
| 2025-07-29 | $0.4366 | $0.404 | $0.0326 | 198,130.0 | -4.62% |
| 2025-07-28 | $0.4405 | $0.42 | $0.0205 | 298,509.0 | +0.84% |
| 2025-07-25 | $0.45 | $0.4193 | $0.0307 | 265,807.0 | -1.96% |
| 2025-07-24 | $0.455 | $0.4233 | $0.0317 | 366,523.0 | -1.35% |
| 2025-07-23 | $0.45 | $0.4401 | $0.0099 | 85,055.0 | +2.94% |
| 2025-07-22 | $0.435 | $0.41 | $0.025 | 507,606.0 | +5.14% |
| 2025-07-21 | $0.425 | $0.3999 | $0.0251 | 621,873.0 | +3.64% |
| 2025-07-18 | $0.405 | $0.387 | $0.018 | 472,704.0 | -0.55% |
| 2025-07-17 | $0.409 | $0.3758 | $0.0332 | 649,160.0 | +3.92% |
| 2025-07-16 | $0.415 | $0.38 | $0.035 | 942,374.0 | -4.25% |
| 2025-07-15 | $0.4208 | $0.36 | $0.0608 | 2,249,796.0 | -6.76% |
| 2025-07-14 | $0.7743 | $0.4052 | $0.3691 | 53,164,816.0 | +3.37% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.7212 | $0.38 | $0.3412 | 221,486,793.0 | +38.64% |
| 2025-07 | $0.7743 | $0.36 | $0.4143 | 61,629,325.0 | -13.44% |
| 2025-06 | $0.5375 | $0.34 | $0.1975 | 5,785,413.0 | -8.16% |
| 2025-05 | $0.6215 | $0.4611 | $0.1604 | 1,793,116.0 | -19.54% |
| 2025-04 | $0.70 | $0.477 | $0.223 | 2,859,472.0 | +9.59% |
| 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% |
3.88%
0.52%
자본화:
|
볼륨(24시간):