Stockscreener 앱 받기
0.1974
4.44%
0.0084
시장 영업 전:
.18
-0.0174
-8.81%
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.1974 | $0.1808 | $0.0166 | 813,429.0 | +4.44% |
| 2026-07-24 | $0.205 | $0.177 | $0.028 | 11,859,890.0 | -4.69% |
| 2026-07-23 | $0.2025 | $0.1931 | $0.0094 | 322,604.0 | -2.22% |
| 2026-07-22 | $0.21 | $0.195 | $0.015 | 595,345.0 | -3.43% |
| 2026-07-21 | $0.21 | $0.1945 | $0.0155 | 602,840.0 | +5.00% |
| 2026-07-20 | $0.20 | $0.1927 | $0.0073 | 343,582.0 | +0.00% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.3449 | $0.177 | $0.1679 | 80,592,192.0 | -43.24% |
| 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% |
BiomX Inc 주식 (PHGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
BiomX Inc 주식 (PHGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.97%
0.83%
자본화:
|
볼륨(24시간):