Stockscreener 앱 받기
0.62
8.89%
0.0506
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.6299 | $0.5666 | $0.0633 | 96,757.0 | +8.89% |
| 2024-12-19 | $0.6246 | $0.56 | $0.0646 | 95,186.0 | -6.66% |
| 2024-12-18 | $0.6699 | $0.61 | $0.0599 | 20,388.0 | -6.60% |
| 2024-12-17 | $0.69 | $0.63 | $0.06 | 15,199.0 | -1.79% |
| 2024-12-16 | $0.6746 | $0.63 | $0.0446 | 71,056.0 | +4.89% |
| 2024-12-13 | $0.6436 | $0.625 | $0.0186 | 32,380.0 | +0.68% |
| 2024-12-12 | $0.6688 | $0.625 | $0.0438 | 42,234.0 | -2.37% |
| 2024-12-11 | $0.648 | $0.605 | $0.043 | 26,543.0 | +0.45% |
| 2024-12-10 | $0.69 | $0.6301 | $0.0599 | 30,558.0 | +1.92% |
| 2024-12-09 | $0.719 | $0.60 | $0.119 | 81,809.0 | +3.28% |
| 2024-12-06 | $0.77 | $0.5906 | $0.1794 | 104,607.0 | -5.72% |
| 2024-12-05 | $0.7264 | $0.625 | $0.1014 | 25,344.0 | +2.41% |
| 2024-12-04 | $0.6839 | $0.625 | $0.0589 | 90,506.0 | +1.09% |
| 2024-12-03 | $0.7501 | $0.6118 | $0.1383 | 110,958.0 | -14.38% |
| 2024-12-02 | $0.78 | $0.69 | $0.09 | 129,496.0 | +2.79% |
| 2024-11-29 | $0.7225 | $0.63 | $0.0925 | 172,938.0 | +18.13% |
| 2024-11-27 | $0.6162 | $0.55 | $0.0662 | 60,993.0 | +9.47% |
| 2024-11-26 | $0.575 | $0.52 | $0.055 | 52,627.0 | -0.87% |
| 2024-11-25 | $0.57 | $0.501 | $0.069 | 71,755.0 | +1.71% |
| 2024-11-22 | $0.57 | $0.4929 | $0.0771 | 85,160.0 | +10.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.78 | $0.56 | $0.22 | 1,069,778.0 | -12.70% |
| 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% |
BiomX Inc 주식 (PHGE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.50 | $1.32 | $2.18 | 1,402,828.5 | -34.70% |
| 2022-11 | $3.95 | $2.10 | $1.85 | 102,052.5 | -20.58% |
| 2022-10 | $5.12 | $3.08 | $2.04 | 144,266.9 | +5.88% |
| 2022-09 | $5.89 | $3.00 | $2.89 | 100,646.2 | -38.18% |
| 2022-08 | $9.00 | $5.33 | $3.67 | 380,495.0 | -38.70% |
| 2022-07 | $11.70 | $6.56 | $5.14 | 1,428,135.4 | +22.90% |
| 2022-06 | $9.00 | $6.00 | $3.00 | 65,385.1 | +8.94% |
| 2022-05 | $14.10 | $6.40 | $7.70 | 80,823.4 | -54.10% |
| 2022-04 | $21.40 | $13.70 | $7.70 | 25,267.5 | -24.35% |
| 2022-03 | $19.90 | $12.10 | $7.80 | 40,390.1 | +31.29% |
| 2022-02 | $21.10 | $14.20 | $6.90 | 53,091.8 | -3.29% |
| 2022-01 | $18.80 | $12.89 | $5.91 | 98,190.2 | -5.00% |
2.88%
2.65%
자본화:
|
볼륨(24시간):