Stockscreener 앱 받기
0.6217
10.31%
-0.0584
시간 외 거래:
.60
-0.0217
-3.49%
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-28 | $0.7038 | $0.5818 | $0.122 | 153,485.0 | -8.59% |
| 2025-02-27 | $0.77 | $0.68 | $0.09 | 221,965.0 | -14.99% |
| 2025-02-26 | $0.909 | $0.685 | $0.224 | 423,852.0 | -14.03% |
| 2025-02-25 | $1.10 | $0.87 | $0.23 | 127,906.0 | -11.37% |
| 2025-02-24 | $1.16 | $0.9359 | $0.225 | 310,586.0 | +9.51% |
| 2025-02-21 | $0.9588 | $0.915 | $0.0438 | 15,318.0 | +4.92% |
| 2025-02-20 | $0.95 | $0.87 | $0.08 | 62,883.0 | -3.81% |
| 2025-02-19 | $0.9622 | $0.8902 | $0.072 | 28,443.0 | +2.15% |
| 2025-02-18 | $0.9852 | $0.8927 | $0.0925 | 125,435.0 | -0.53% |
| 2025-02-14 | $0.94 | $0.861 | $0.079 | 34,717.0 | +5.20% |
| 2025-02-13 | $0.926 | $0.8618 | $0.0642 | 47,161.0 | -1.24% |
| 2025-02-12 | $0.90 | $0.8103 | $0.0897 | 82,039.0 | +3.42% |
| 2025-02-11 | $0.93 | $0.8702 | $0.0598 | 64,152.0 | -4.69% |
| 2025-02-10 | $0.99 | $0.8907 | $0.0993 | 145,602.0 | +1.44% |
| 2025-02-07 | $0.91 | $0.76 | $0.15 | 107,356.0 | +22.43% |
| 2025-02-06 | $0.80 | $0.7348 | $0.0652 | 9,780.0 | +0.53% |
| 2025-02-05 | $0.81 | $0.7101 | $0.0999 | 36,190.0 | +3.05% |
| 2025-02-04 | $0.75 | $0.701 | $0.049 | 16,737.0 | -3.46% |
| 2025-02-03 | $0.777 | $0.72 | $0.057 | 18,813.0 | +0.84% |
| 2025-01-31 | $0.80 | $0.71 | $0.09 | 28,770.0 | +3.29% |
| 2025-01-30 | $0.8129 | $0.70 | $0.1129 | 28,145.0 | -8.25% |
| 2025-01-29 | $0.8196 | $0.7395 | $0.0801 | 40,041.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.16 | $0.5818 | $0.5791 | 2,185,905.0 | -14.71% |
| 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% |
2.95%
0.31%
자본화:
|
볼륨(24시간):