Stockscreener 앱 받기
0.5767
6.98%
-0.0433
시간 외 거래:
.57
-0.0067
-1.16%
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.7406 | $0.555 | $0.1856 | 81,680.0 | -6.98% |
| 2024-11-15 | $0.77 | $0.61 | $0.16 | 73,698.0 | -17.33% |
| 2024-11-14 | $0.7851 | $0.7125 | $0.0726 | 49,006.0 | +3.61% |
| 2024-11-13 | $0.7501 | $0.6735 | $0.0766 | 64,699.0 | -6.33% |
| 2024-11-12 | $0.7749 | $0.7003 | $0.0746 | 62,144.0 | +4.63% |
| 2024-11-11 | $0.7926 | $0.7083 | $0.0842 | 90,862.0 | -4.29% |
| 2024-11-08 | $0.8078 | $0.735 | $0.0728 | 34,560.0 | -4.95% |
| 2024-11-07 | $0.8122 | $0.7095 | $0.1027 | 77,582.0 | +4.09% |
| 2024-11-06 | $0.78 | $0.6503 | $0.1297 | 456,860.0 | +1.30% |
| 2024-11-05 | $0.77 | $0.7235 | $0.0465 | 1,560,506.0 | +5.70% |
| 2024-11-04 | $0.825 | $0.62 | $0.205 | 120,923.0 | +0.01% |
| 2024-11-01 | $0.77 | $0.694 | $0.076 | 38,340.0 | -5.40% |
| 2024-10-31 | $0.84 | $0.73 | $0.11 | 48,645.0 | -3.75% |
| 2024-10-30 | $0.895 | $0.79 | $0.105 | 20,516.0 | -5.88% |
| 2024-10-29 | $0.9046 | $0.828 | $0.0766 | 26,482.0 | -2.70% |
| 2024-10-28 | $0.8956 | $0.865 | $0.0306 | 27,347.0 | -0.72% |
| 2024-10-25 | $0.924 | $0.8689 | $0.0551 | 34,316.0 | -1.19% |
| 2024-10-24 | $0.91 | $0.8701 | $0.0399 | 28,637.0 | -2.11% |
| 2024-10-23 | $1.02 | $0.895 | $0.125 | 60,760.0 | -3.22% |
| 2024-10-22 | $0.999 | $0.9325 | $0.0665 | 34,736.0 | -2.32% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.825 | $0.555 | $0.27 | 2,792,540.0 | -25.10% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):