Stockscreener 앱 받기
0.406
16.85%
-0.0823
시간 외 거래:
.40
-0.006
-1.48%
BiomX Inc 주식 (PHGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.467 | $0.3854 | $0.0816 | 20,404,228.0 | -16.85% |
| 2025-11-03 | $0.5052 | $0.4703 | $0.0349 | 300,322.0 | -1.15% |
| 2025-10-31 | $0.5555 | $0.494 | $0.0615 | 244,015.0 | -8.14% |
| 2025-10-30 | $0.5606 | $0.514 | $0.0466 | 197,400.0 | -1.63% |
| 2025-10-29 | $0.5858 | $0.53 | $0.0558 | 263,620.0 | -5.35% |
| 2025-10-28 | $0.606 | $0.57 | $0.036 | 647,201.0 | -1.26% |
| 2025-10-27 | $0.603 | $0.5813 | $0.0217 | 195,843.0 | +0.86% |
| 2025-10-24 | $0.5885 | $0.5701 | $0.0184 | 334,630.0 | +0.92% |
| 2025-10-23 | $0.625 | $0.5625 | $0.0625 | 304,971.0 | +2.99% |
| 2025-10-22 | $0.583 | $0.5479 | $0.0351 | 266,803.0 | -4.78% |
| 2025-10-21 | $0.5998 | $0.5741 | $0.0257 | 266,633.0 | -1.31% |
| 2025-10-20 | $0.603 | $0.541 | $0.062 | 571,395.0 | +0.81% |
| 2025-10-17 | $0.6262 | $0.57 | $0.0562 | 287,412.0 | -0.29% |
| 2025-10-16 | $0.63 | $0.5725 | $0.0575 | 287,989.0 | -5.29% |
| 2025-10-15 | $0.6467 | $0.6196 | $0.0271 | 270,259.0 | -1.00% |
| 2025-10-14 | $0.64 | $0.5848 | $0.0552 | 289,025.0 | +4.13% |
| 2025-10-13 | $0.647 | $0.5801 | $0.0669 | 348,158.0 | +3.54% |
| 2025-10-10 | $0.635 | $0.57 | $0.065 | 333,049.0 | -5.71% |
| 2025-10-09 | $0.6312 | $0.5768 | $0.0544 | 658,426.0 | +6.84% |
| 2025-10-08 | $0.5949 | $0.541 | $0.0539 | 368,210.0 | +1.93% |
| 2025-10-07 | $0.5954 | $0.5412 | $0.0542 | 1,164,367.0 | +3.64% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.5052 | $0.3854 | $0.1198 | 41,108,778.0 | -17.81% |
| 2025-10 | $0.647 | $0.474 | $0.173 | 9,174,729.0 | -5.90% |
| 2025-09 | $0.5599 | $0.4512 | $0.1087 | 5,520,385.0 | -2.72% |
| 2025-08 | $0.7212 | $0.38 | $0.3412 | 232,669,266.0 | +38.56% |
| 2025-07 | $0.7743 | $0.36 | $0.4143 | 61,629,325.0 | -13.44% |
| 2025-06 | $0.5375 | $0.34 | $0.1975 | 5,785,413.0 | -8.16% |
| 2025-05 | $0.6215 | $0.4611 | $0.1604 | 1,793,116.0 | -19.54% |
| 2025-04 | $0.70 | $0.477 | $0.223 | 2,859,472.0 | +9.59% |
| 2025-03 | $0.77 | $0.49 | $0.28 | 2,371,323.0 | -10.99% |
| 2025-02 | $1.16 | $0.5818 | $0.5791 | 2,032,899.0 | -14.35% |
| 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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):