Stockscreener 앱 받기
0.44
2.22%
-0.01
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-11 | $0.4634 | $0.435 | $0.0284 | 129,782.0 | -2.22% |
| 2025-06-10 | $0.4662 | $0.4301 | $0.0361 | 173,914.0 | -2.17% |
| 2025-06-09 | $0.4737 | $0.45 | $0.0237 | 146,557.0 | -1.94% |
| 2025-06-06 | $0.5375 | $0.444 | $0.0935 | 681,387.0 | -4.27% |
| 2025-06-05 | $0.5149 | $0.489 | $0.0259 | 59,998.0 | -4.48% |
| 2025-06-04 | $0.519 | $0.471 | $0.048 | 38,122.0 | +2.40% |
| 2025-06-03 | $0.5221 | $0.4916 | $0.0305 | 82,427.0 | -4.06% |
| 2025-06-02 | $0.5222 | $0.45 | $0.0722 | 217,157.0 | +6.57% |
| 2025-05-30 | $0.5081 | $0.4611 | $0.047 | 76,939.0 | +0.43% |
| 2025-05-29 | $0.51 | $0.4727 | $0.0373 | 224,711.0 | -2.42% |
| 2025-05-28 | $0.5161 | $0.4918 | $0.0243 | 43,559.0 | -3.29% |
| 2025-05-27 | $0.5398 | $0.4971 | $0.0427 | 77,014.0 | -0.31% |
| 2025-05-23 | $0.5674 | $0.497 | $0.0704 | 80,669.0 | -1.97% |
| 2025-05-22 | $0.5315 | $0.506 | $0.0255 | 27,066.0 | -0.34% |
| 2025-05-21 | $0.5473 | $0.52 | $0.0273 | 40,356.0 | -2.82% |
| 2025-05-20 | $0.5543 | $0.5251 | $0.0292 | 127,456.0 | -1.09% |
| 2025-05-19 | $0.5664 | $0.5013 | $0.0651 | 91,911.0 | +2.26% |
| 2025-05-16 | $0.58 | $0.5301 | $0.0499 | 94,243.0 | -4.20% |
| 2025-05-15 | $0.58 | $0.5303 | $0.0497 | 61,932.0 | +3.11% |
| 2025-05-14 | $0.5569 | $0.5203 | $0.0366 | 63,165.0 | +2.19% |
| 2025-05-13 | $0.5444 | $0.5202 | $0.0242 | 39,898.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.5375 | $0.4301 | $0.1074 | 1,659,126.0 | -10.20% |
| 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% |
0.92%
7.75%
자본화:
|
볼륨(24시간):