Stockscreener 앱 받기
0.1477
3.94%
0.0056
시간 외 거래:
.15
0.0023
+1.56%
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.1486 | $0.1371 | $0.0115 | 1,952,937.0 | +3.94% |
| 2026-09-03 | $0.1455 | $0.133 | $0.0125 | 2,475,745.0 | -0.28% |
| 2026-09-02 | $0.145 | $0.13 | $0.015 | 3,343,689.0 | -0.35% |
| 2026-09-01 | $0.146 | $0.1316 | $0.0144 | 4,168,610.0 | +4.30% |
| 2026-08-31 | $0.143 | $0.131 | $0.012 | 1,990,609.0 | -0.94% |
| 2026-08-28 | $0.1495 | $0.1301 | $0.0194 | 3,093,607.0 | +4.69% |
| 2026-08-27 | $0.134 | $0.13 | $0.004 | 357,138.0 | +0.92% |
| 2026-08-26 | $0.1345 | $0.1303 | $0.0042 | 889,450.0 | -2.96% |
| 2026-08-25 | $0.1388 | $0.13 | $0.0088 | 624,418.0 | +0.67% |
| 2026-08-24 | $0.1379 | $0.1316 | $0.0063 | 488,166.0 | -2.47% |
| 2026-08-21 | $0.14 | $0.134 | $0.006 | 900,721.0 | -1.57% |
| 2026-08-20 | $0.14 | $0.137 | $0.003 | 937,782.0 | +2.19% |
| 2026-08-19 | $0.1409 | $0.1325 | $0.0084 | 577,649.0 | +0.51% |
| 2026-08-18 | $0.14 | $0.1356 | $0.0044 | 354,384.0 | -5.88% |
| 2026-08-17 | $0.15 | $0.14 | $0.010 | 728,976.0 | -1.70% |
| 2026-08-14 | $0.1595 | $0.147 | $0.0125 | 958,372.0 | -5.10% |
| 2026-08-13 | $0.155 | $0.1451 | $0.0099 | 968,633.0 | +4.45% |
| 2026-08-12 | $0.16 | $0.1475 | $0.0125 | 735,985.0 | -6.61% |
| 2026-08-11 | $0.1639 | $0.153 | $0.0109 | 646,436.0 | -3.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.1486 | $0.13 | $0.0186 | 13,893,918.0 | +7.73% |
| 2026-08 | $0.195 | $0.1192 | $0.0758 | 26,204,546.0 | -26.29% |
| 2026-07 | $0.3449 | $0.1695 | $0.1754 | 84,043,047.0 | -46.52% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):