BiomX Inc【PHGE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

BiomX Inc (PHGE)

0.95

0.02

(2.15%)

마감 20 2월 6:00AM

0.95

0.00

( 0.00% )

시간외 단일가: 10:08PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.067	7.58776896942	0.883	0.9852	0.861	58918	0.92492433	CS
4	0.13	15.8536585366	0.82	0.99	0.7	49667	0.86444276	CS
12	0.31	48.4375	0.64	0.99	0.5349	76719	0.72439294	CS
26	-0.65	-40.625	1.6	1.6196	0.48	102464	0.95041216	CS
52	-1.454	-60.4825291181	2.404	8.55	0.48	783373	5.71615819	CS
156	-15.45	-94.2073170732	16.4	21.4	0.48	385748	5.34868917	CS
260	-102.05	-99.0776699029	103	106.5	0.48	246731	8.27192717	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740007800	0.95	0.02	2.15	0.9622	0.9622	0.8902	28657
1739921400	0.93	-0.005	-0.53	0.9852	0.9852	0.8927	125112
1739575800	0.935	0.0462	5.20	0.92	0.94	0.861	34741
1739489400	0.8888	-0.0112	-1.24	0.883	0.926	0.86181	47161
1739403000	0.9	0.0298	3.42	0.86	0.9	0.81031	82040
1739316600	0.8702	-0.0428	-4.69	0.8989	0.93	0.8702	64152
1739230200	0.913	0.013	1.44	0.94	0.99	0.8907	147233
1738971000	0.9	0.164899	22.43	0.76	0.91	0.76	109183
1738884600	0.735101	0.003891	0.53	0.7302	0.8	0.7302	9780
1738798200	0.73121	0.02161	3.05	0.707	0.81	0.707	36190
1738711800	0.7096	-0.0254	-3.46	0.75	0.75	0.701	16737
1738625400	0.735	0.0061	0.84	0.72	0.777	0.72	18814
1738366200	0.7289	0.0232	3.29	0.71	0.79999	0.71	28669
1738279800	0.7057	-0.063476	-8.25	0.77	0.8129	0.7	28511
1738193400	0.769176	-0.010924	-1.40	0.8	0.8196	0.7395	40245
1738107000	0.7801	-0.0198	-2.48	0.8199999	0.8199999	0.7801	28121
1738020600	0.7999	-0.0201	-2.45	0.8199999	0.8201	0.766915	32761
1737761400	0.8199999	0.0852999	11.61	0.8199999	0.8199999	0.8	16468
1737675000	0.7347	0	0.00	0.7347	0.7347	0.7347	0
1737588600	0.7347	-0.0297	-3.89	0.7205	0.757	0.72	22331
1737502200	0.7644	-0.0028	-0.36	0.7974	0.7974	0.734	37905
1737156600	0.7672	0.0072	0.95	0.79	0.79	0.7403	31678
1737070200	0.76	0.0051	0.68	0.78	0.78	0.7201	25345
1736983800	0.7549	0.0159	2.15	0.74	0.776163	0.7201	53157
1736897400	0.739	0.0186	2.58	0.75	0.77	0.7206	67954
1736811000	0.7204	-0.04199	-5.51	0.8	0.8	0.7	57939
1736551800	0.76239	0.02289	3.10	0.7461	0.7624	0.72	45187
1736379000	0.7395	-0.0506	-6.40	0.7924	0.7924	0.7	53887
1736292600	0.7901	0.0207	2.69	0.78	0.8	0.75	52144
1736206200	0.7694	-0.0051	-0.66	0.7929	0.7929	0.7501	45158
1735947000	0.7745	-0.0105	-1.34	0.84	0.85	0.75	173382
1735860600	0.785	0.0549	7.52	0.75	0.827	0.7324	153289
1735687800	0.7301	0.0302	4.31	0.6899999	0.7473999	0.6801	251476
1735601400	0.6999	-0.0455	-6.10	0.78	0.78	0.651	247715
1735342200	0.7453999	0.1064999	16.67	0.6389	0.79	0.6389	228927
1735255800	0.6389	0.0952	17.51	0.545	0.6389	0.545	159557
1735077840	0.5437	-0.0063	-1.15	0.5501	0.6249	0.5349	129347
1734996600	0.55	-0.07	-11.29	0.6365	0.66	0.54975	186778
1734737400	0.62	0.0506	8.89	0.5666	0.6299	0.5666	117649
1734651000	0.5694	-0.0406	-6.66	0.61	0.62455	0.56	95073
1734564600	0.61	-0.0431	-6.60	0.636	0.6699	0.61	20275
1734478200	0.6531	-0.0119	-1.79	0.6899999	0.6899999	0.63	15216
1734391800	0.665	0.031	4.89	0.63	0.6746	0.63	71073
1734132600	0.634	0.0043	0.68	0.625	0.6435999	0.625	32380
1734046200	0.6297	-0.0153	-2.37	0.6687999	0.6687999	0.625	42561
1733959800	0.645	0.0029	0.45	0.6112	0.648001	0.605	26618
1733873400	0.6421	0.0121	1.92	0.6899999	0.6899999	0.6301	30227
1733787000	0.63	0.02	3.28	0.719	0.719	0.6	81637
1733527800	0.61	-0.037	-5.72	0.77	0.77	0.5906	104608
1733441400	0.647	0.0152	2.41	0.657	0.7264	0.625	25017
1733355000	0.6318	0.0068	1.09	0.65	0.6838999	0.625	90315
1733268600	0.625	-0.105	-14.38	0.7252999	0.7501	0.6118	111710
1733182200	0.73	0.0198	2.79	0.7102	0.78	0.6899999	130115
1732917840	0.7102	0.109001	18.13	0.64	0.72245	0.63	172938
1732750200	0.601199	0.051999	9.47	0.6162	0.6162	0.55	62030
1732663800	0.5492	-0.0048	-0.87	0.5476	0.575	0.52	53627
1732577400	0.554	0.0093	1.71	0.54	0.5699999	0.501	71258
1732318200	0.5447	0.0529	10.76	0.5699999	0.5699999	0.4929	87461
1732231800	0.4918	-0.0172	-3.38	0.511	0.544	0.48	125352
1732145400	0.509	-0.0706	-12.18	0.58	0.58	0.5041	103796

Brilliant Earth

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관