BiomX Inc. COmmon Stockのデータ

BiomX Inc. COmmon Stockの基本情報

名前 BiomX Inc. COmmon Stock
ティッカー PHGE
nan
上場年 2019.0
セクター Health Care

BiomX Inc. COmmon Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.39 6.93 7.0 7.3 237800.0 7.3
2021-02-12 7.01 6.91 7.0 7.0 28300.0 7.0
2021-02-11 7.11 6.95 7.1 7.0 76500.0 7.0
2021-02-10 7.12 6.94 7.04 7.0 22600.0 7.0
2021-02-09 7.39 6.65 7.15 6.82 115000.0 6.82
2021-02-08 7.19 6.8 7.0 7.01 599700.0 7.01
2021-02-05 7.0 6.8 6.92 6.88 35100.0 6.88
2021-02-04 7.11 6.74 7.1 6.77 62000.0 6.77
2021-02-03 7.11 6.8 6.82 7.11 68600.0 7.11
2021-02-02 7.7 6.4 7.5 6.5 260200.0 6.5
2021-02-01 6.65 6.62 6.62 6.65 13700.0 6.65
2021-01-29 6.65 6.34 6.34 6.57 30200.0 6.57
2021-01-28 6.65 6.34 6.61 6.34 10600.0 6.34
2021-01-27 6.8 6.4 6.8 6.61 48400.0 6.61
2021-01-26 6.7 6.39 6.54 6.39 5600.0 6.39
2021-01-25 6.75 6.4 6.6 6.47 22900.0 6.47
2021-01-22 6.6 6.14 6.48 6.51 40600.0 6.51
2021-01-21 6.69 6.48 6.59 6.55 70100.0 6.55
2021-01-20 6.77 6.5 6.5 6.51 16800.0 6.51
2021-01-19 6.7 6.35 6.64 6.51 20100.0 6.51
2021-01-15 6.8 6.61 6.61 6.71 9100.0 6.71
2021-01-14 6.69 6.46 6.46 6.69 29500.0 6.69
2021-01-13 6.56 6.45 6.5 6.56 15700.0 6.56
2021-01-12 6.83 6.53 6.61 6.57 97000.0 6.57
2021-01-11 6.82 6.53 6.77 6.77 24300.0 6.77
2021-01-08 7.09 6.64 6.64 6.97 78700.0 6.97
2021-01-07 6.64 6.34 6.45 6.64 36200.0 6.64
2021-01-06 6.6 6.3 6.3 6.57 19100.0 6.57
2021-01-05 6.43 6.08 6.15 6.43 43700.0 6.43
2021-01-04 6.38 6.01 6.06 6.31 81100.0 6.31
2020-12-31 6.58 6.25 6.52 6.38 17700.0 6.38
2020-12-30 6.5 6.13 6.14 6.14 18100.0 6.14
2020-12-29 6.31 5.93 6.2 6.3 19200.0 6.3
2020-12-28 6.1 5.86 5.95 5.86 8100.0 5.86
2020-12-24 6.0 5.88 5.93 5.88 2100.0 5.88
2020-12-23 6.08 5.78 5.78 5.95 10400.0 5.95
2020-12-22 5.89 5.79 5.8 5.8 4600.0 5.8
2020-12-21 5.9 5.76 5.76 5.9 10700.0 5.9
2020-12-18 6.11 5.98 6.1 6.1 5100.0 6.1
2020-12-17 6.25 5.96 6.25 6.12 12800.0 6.12
2020-12-16 6.35 6.29 6.31 6.29 4100.0 6.29
2020-12-15 6.43 6.31 6.31 6.35 9200.0 6.35
2020-12-14 6.51 6.1 6.4 6.25 12900.0 6.25
2020-12-11 6.47 6.28 6.47 6.32 4000.0 6.32
2020-12-10 6.58 6.14 6.4 6.14 21200.0 6.14
2020-12-09 6.2 5.86 6.02 5.98 25700.0 5.98
2020-12-08 6.2 5.93 5.93 6.2 11200.0 6.2
2020-12-07 6.25 6.1 6.18 6.13 17800.0 6.13
2020-12-04 6.1 5.62 6.05 5.9 16900.0 5.9
2020-12-03 6.2 5.67 6.2 5.76 19600.0 5.76
2020-12-02 6.2 5.47 5.47 5.9 2300.0 5.9
2020-12-01 6.29 6.03 6.29 6.22 2500.0 6.22
2020-11-30 6.24 6.09 6.24 6.2 2100.0 6.2
2020-11-27 6.6 5.89 6.02 5.89 4300.0 5.89
2020-11-25 6.35 5.99 6.2 6.3 5000.0 6.3
2020-11-24 6.3 6.04 6.25 6.24 7300.0 6.24
2020-11-23 6.69 5.75 5.84 6.67 58700.0 6.67
2020-11-20 6.0 5.66 6.0 5.98 800.0 5.98
2020-11-19 5.93 5.75 5.93 5.9 2500.0 5.9
2020-11-18 5.98 5.61 5.98 5.9 16800.0 5.9
2020-11-17 5.6 5.6 5.6 5.6 0.0 5.6
2020-11-16 6.06 5.25 5.95 5.6 56500.0 5.6
2020-11-13 6.1 5.72 5.88 5.72 1800.0 5.72
2020-11-12 6.24 5.96 6.24 5.96 800.0 5.96
2020-11-11 6.27 5.72 6.16 5.97 4400.0 5.97
2020-11-10 6.24 6.03 6.07 6.03 700.0 6.03
2020-11-09 6.25 6.01 6.23 6.23 2000.0 6.23
2020-11-06 6.15 6.01 6.05 6.15 3900.0 6.15
2020-11-05 6.25 5.85 5.85 6.2 8800.0 6.2
2020-11-04 6.14 5.71 6.14 5.93 5700.0 5.93
2020-11-03 6.28 5.5 5.87 6.0 18200.0 6.0
2020-11-02 6.15 5.7 6.07 6.15 6400.0 6.15
2020-10-30 6.03 5.75 5.98 6.0 2300.0 6.0
2020-10-29 5.92 5.7 5.91 5.7 3300.0 5.7
2020-10-28 6.25 5.7 6.0 5.95 14300.0 5.95
2020-10-27 6.03 5.95 5.97 5.98 3400.0 5.98
2020-10-26 6.23 6.01 6.23 6.01 5200.0 6.01
2020-10-23 6.05 5.91 6.05 5.96 2300.0 5.96
2020-10-22 6.2 6.05 6.05 6.2 2300.0 6.2
2020-10-21 6.2 6.0 6.1 6.0 2000.0 6.0
2020-10-20 6.18 5.96 6.18 6.09 2200.0 6.09
2020-10-19 6.3 6.01 6.3 6.28 6900.0 6.28
2020-10-16 6.22 5.95 6.22 6.05 16100.0 6.05
2020-10-15 6.37 6.29 6.31 6.37 1800.0 6.37
2020-10-14 6.5 6.19 6.5 6.37 3500.0 6.37
2020-10-13 6.31 6.2 6.27 6.29 5100.0 6.29
2020-10-12 6.31 6.13 6.13 6.17 2500.0 6.17
2020-10-09 6.3 6.23 6.23 6.27 2600.0 6.27
2020-10-08 6.23 6.1 6.23 6.1 800.0 6.1
2020-10-07 6.26 6.15 6.15 6.15 1800.0 6.15
2020-10-06 6.4 6.2 6.25 6.2 2200.0 6.2
2020-10-05 6.35 6.23 6.35 6.3 3000.0 6.3
2020-10-02 6.43 6.1 6.1 6.36 1600.0 6.36
2020-10-01 6.47 6.3 6.34 6.44 1500.0 6.44
2020-09-30 6.36 6.01 6.36 6.34 10000.0 6.34
2020-09-29 6.5 6.13 6.13 6.36 3700.0 6.36
2020-09-28 6.1 6.0 6.0 6.1 2200.0 6.1
2020-09-25 6.03 5.95 5.99 5.95 1700.0 5.95
2020-09-24 5.97 5.79 5.79 5.9 1300.0 5.9
2020-09-23 6.01 5.7 5.96 5.87 5700.0 5.87
2020-09-22 6.13 6.0 6.1 6.0 8400.0 6.0
2020-09-21 6.1 5.87 5.93 5.95 5900.0 5.95
2020-09-18 6.0 6.0 6.0 6.0 2500.0 6.0
2020-09-17 5.91 5.91 5.91 5.91 300.0 5.91
2020-09-16 6.1 5.82 6.0 6.02 5700.0 6.02
2020-09-15 6.0 5.71 5.73 6.0 9200.0 6.0
2020-09-14 5.99 5.68 5.9 5.82 7300.0 5.82
2020-09-11 5.96 5.47 5.67 5.96 4000.0 5.96
2020-09-10 5.6 5.42 5.58 5.6 6800.0 5.6
2020-09-09 5.63 5.37 5.46 5.37 3900.0 5.37
2020-09-08 5.58 5.21 5.58 5.24 10300.0 5.24
2020-09-04 5.79 5.35 5.79 5.42 12200.0 5.42
2020-09-03 6.1 5.49 6.1 5.5 19400.0 5.5
2020-09-02 6.11 5.7 6.1 5.91 26700.0 5.91
2020-09-01 6.11 5.81 6.1 5.84 7900.0 5.84
2020-08-31 6.1 5.84 6.1 6.1 9300.0 6.1
2020-08-28 6.1 5.89 6.0 6.1 8500.0 6.1
2020-08-27 6.1 5.98 6.09 6.09 16500.0 6.09
2020-08-26 6.05 5.98 6.0 6.05 4800.0 6.05
2020-08-25 6.08 6.0 6.05 6.08 5400.0 6.08
2020-08-24 5.97 5.81 5.97 5.96 4100.0 5.96
2020-08-21 5.95 5.7 5.95 5.78 9800.0 5.78
2020-08-20 6.06 5.65 6.06 5.71 14900.0 5.71
2020-08-19 6.41 5.94 6.36 6.07 23800.0 6.07
2020-08-18 6.22 6.0 6.05 6.09 11900.0 6.09
2020-08-17 6.08 5.84 5.84 6.0 27200.0 6.0
2020-08-14 6.6 5.94 6.6 6.14 23500.0 6.14
2020-08-13 7.71 6.62 7.41 6.67 46300.0 6.67
2020-08-12 8.44 7.78 8.37 7.98 47900.0 7.98
2020-08-11 8.65 7.5 8.39 8.65 147500.0 8.65
2020-08-10 8.05 6.03 6.5 8.0 408100.0 8.0
2020-08-07 5.63 5.24 5.35 5.63 10900.0 5.63
2020-08-06 5.7 5.22 5.67 5.24 23700.0 5.24
2020-08-05 5.5 5.34 5.5 5.41 7100.0 5.41
2020-08-04 5.57 5.2 5.27 5.43 6500.0 5.43
2020-08-03 5.4 5.1 5.4 5.13 28200.0 5.13
2020-07-31 5.48 5.1 5.25 5.25 13800.0 5.25
2020-07-30 5.69 5.63 5.65 5.63 1700.0 5.63
2020-07-29 5.57 5.57 5.57 5.57 500.0 5.57
2020-07-28 5.76 5.53 5.53 5.61 6300.0 5.61
2020-07-27 5.59 5.49 5.51 5.54 9600.0 5.54
2020-07-24 5.4 5.24 5.29 5.36 13900.0 5.36
2020-07-23 5.67 5.4 5.5 5.4 6700.0 5.4
2020-07-22 5.49 5.25 5.25 5.36 4400.0 5.36
2020-07-21 5.62 5.34 5.62 5.35 7900.0 5.35
2020-07-20 5.57 5.35 5.47 5.51 9200.0 5.51
2020-07-17 5.75 5.44 5.75 5.47 11400.0 5.47
2020-07-16 5.87 5.3 5.3 5.75 12500.0 5.75
2020-07-15 5.59 5.33 5.33 5.36 9300.0 5.36
2020-07-14 5.6 5.25 5.5 5.5 16400.0 5.5
2020-07-13 5.6 5.31 5.6 5.5 20200.0 5.5
2020-07-10 5.38 5.24 5.24 5.34 2000.0 5.34
2020-07-09 5.4 5.27 5.35 5.35 8300.0 5.35
2020-07-08 5.5 5.3 5.3 5.46 25200.0 5.46
2020-07-07 5.78 5.34 5.75 5.4 19300.0 5.4
2020-07-06 5.94 5.7 5.94 5.85 11600.0 5.85
2020-07-02 6.23 5.94 6.15 5.95 17200.0 5.95
2020-07-01 5.92 5.74 5.79 5.92 19100.0 5.92
2020-06-30 5.64 5.35 5.57 5.52 16500.0 5.52
2020-06-29 5.75 5.35 5.55 5.41 28100.0 5.41
2020-06-26 5.9 5.17 5.9 5.17 34200.0 5.17
2020-06-25 5.8 5.61 5.61 5.67 11000.0 5.67
2020-06-24 6.0 5.65 5.86 5.75 21700.0 5.75
2020-06-23 6.13 5.9 5.9 6.0 10200.0 6.0
2020-06-22 6.37 5.99 5.99 6.0 39500.0 6.0
2020-06-19 5.99 5.24 5.48 5.99 44300.0 5.99
2020-06-18 5.97 5.45 5.62 5.5 64300.0 5.5
2020-06-17 6.06 5.78 6.0 5.82 21100.0 5.82
2020-06-16 6.46 6.0 6.46 6.0 47100.0 6.0
2020-06-15 6.6 6.17 6.31 6.17 66000.0 6.17
2020-06-12 7.16 6.25 6.73 6.5 165500.0 6.5
2020-06-11 6.74 5.9 6.64 5.95 225600.0 5.95
2020-06-10 5.88 4.65 4.7 5.6 300200.0 5.6
2020-06-09 4.86 4.65 4.76 4.71 24000.0 4.71
2020-06-08 5.02 4.8 4.98 4.83 58100.0 4.83
2020-06-05 5.4 4.86 5.4 4.98 70700.0 4.98
2020-06-04 5.23 4.87 5.21 5.22 57300.0 5.22
2020-06-03 5.64 5.27 5.59 5.44 43100.0 5.44
2020-06-02 5.74 5.41 5.54 5.73 26500.0 5.73
2020-06-01 5.89 5.52 5.7 5.7 31100.0 5.7
2020-05-29 6.27 5.59 5.8 5.82 30600.0 5.82
2020-05-28 6.11 5.8 6.11 5.9 15000.0 5.9
2020-05-27 6.27 5.8 6.11 6.0 37100.0 6.0
2020-05-26 7.0 6.06 7.0 6.25 36700.0 6.25
2020-05-22 7.42 5.85 6.45 7.28 19000.0 7.28
2020-05-21 6.41 6.03 6.14 6.41 11800.0 6.41
2020-05-20 6.41 5.97 6.19 6.41 19100.0 6.41
2020-05-19 6.28 5.67 6.12 6.28 24000.0 6.28
2020-05-18 6.45 6.14 6.45 6.21 29800.0 6.21
2020-05-15 6.38 5.92 6.08 6.21 10600.0 6.21
2020-05-14 6.5 6.26 6.5 6.26 15700.0 6.26
2020-05-13 7.4 6.66 7.4 6.84 16100.0 6.84
2020-05-12 7.62 6.7 7.3 7.0 49800.0 7.0
2020-05-11 7.04 6.57 6.57 6.98 18300.0 6.98
2020-05-08 7.65 6.56 7.65 6.99 93600.0 6.99
2020-05-07 8.69 6.68 6.83 7.8 232400.0 7.8
2020-05-06 6.45 5.67 5.82 6.45 26900.0 6.45
2020-05-05 5.77 5.5 5.59 5.75 39400.0 5.75
2020-05-04 5.78 5.32 5.75 5.59 33800.0 5.59
2020-05-01 5.95 5.5 5.94 5.6 32100.0 5.6
2020-04-30 6.24 5.68 5.87 5.97 27800.0 5.97
2020-04-29 5.84 5.28 5.36 5.82 15800.0 5.82
2020-04-28 5.48 5.21 5.45 5.45 7500.0 5.45
2020-04-27 5.52 5.07 5.32 5.48 35600.0 5.48
2020-04-24 5.45 5.05 5.45 5.1 20100.0 5.1
2020-04-23 5.25 4.55 4.97 5.24 26300.0 5.24
2020-04-22 5.1 4.68 5.1 4.87 29800.0 4.87
2020-04-21 5.18 4.52 4.92 4.85 21700.0 4.85
2020-04-20 5.24 4.85 5.24 5.15 54800.0 5.15
2020-04-17 5.04 4.94 5.0 5.0 35800.0 5.0
2020-04-16 5.28 4.89 5.28 5.08 35900.0 5.08
2020-04-15 5.07 4.92 4.99 5.01 13400.0 5.01
2020-04-14 5.1 4.91 4.93 4.98 27800.0 4.98
2020-04-13 5.78 5.05 5.78 5.05 34000.0 5.05
2020-04-09 5.63 4.97 5.58 4.99 51500.0 4.99
2020-04-08 6.0 5.58 6.0 5.85 6900.0 5.85
2020-04-07 6.42 5.78 6.34 5.9 8400.0 5.9
2020-04-06 6.71 6.39 6.71 6.65 16600.0 6.65
2020-04-03 6.5 6.06 6.5 6.21 16500.0 6.21
2020-04-02 7.11 6.44 7.11 6.5 49100.0 6.5
2020-04-01 7.39 6.74 7.39 7.0 80200.0 7.0
2020-03-31 9.06 6.37 8.85 7.0 93500.0 7.0
2020-03-30 8.29 7.71 8.29 7.72 14400.0 7.72
2020-03-27 7.51 6.87 6.87 7.49 1600.0 7.49
2020-03-26 7.95 6.61 7.12 7.5 17500.0 7.5
2020-03-25 6.99 6.25 6.46 6.98 19100.0 6.98
2020-03-24 6.46 5.95 6.46 6.21 20200.0 6.21
2020-03-23 7.0 5.46 7.0 6.12 22500.0 6.12
2020-03-20 6.95 6.1 6.95 6.7 8200.0 6.7
2020-03-19 7.07 6.03 6.99 6.55 230400.0 6.55
2020-03-18 8.16 6.2 7.52 6.97 34500.0 6.97
2020-03-17 8.73 7.67 8.25 7.67 3500.0 7.67
2020-03-16 8.95 7.95 8.8 8.1 30300.0 8.1
2020-03-13 9.25 7.74 8.01 9.17 3800.0 9.17
2020-03-12 10.05 8.82 9.75 8.96 13500.0 8.96
2020-03-11 10.65 9.25 10.34 9.85 15600.0 9.85
2020-03-10 10.34 9.41 10.1 9.95 13600.0 9.95
2020-03-09 10.1 9.35 9.35 10.0 13900.0 10.0
2020-03-06 9.9 9.53 9.68 9.88 8200.0 9.88
2020-03-05 9.92 9.02 9.3 9.92 16400.0 9.92
2020-03-04 9.62 9.62 9.62 9.62 1100.0 9.62
2020-03-03 10.0 9.52 10.0 10.0 6600.0 10.0
2020-03-02 9.9 9.39 9.4 9.84 6900.0 9.84
2020-02-28 9.95 9.48 9.48 9.9 11900.0 9.9
2020-02-27 10.12 9.29 9.52 9.98 11200.0 9.98
2020-02-26 10.1 9.27 9.27 10.0 9000.0 10.0
2020-02-25 10.04 9.11 9.26 9.72 8100.0 9.72
2020-02-24 9.65 9.2 9.54 9.47 17000.0 9.47
2020-02-21 10.24 9.8 9.87 10.14 8200.0 10.14
2020-02-20 10.3 9.55 10.3 9.85 25000.0 9.85
2020-02-19 10.56 9.82 10.4 10.2 38200.0 10.2
2020-02-18 11.05 9.92 10.16 10.44 64500.0 10.44