Premium
BiomX Inc (PHGE.U)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 1.09 | -0.29 | -21.01 | 1.37 | 1.37 | 1.09 | 14489 |
| 1727994600 | 1.3799999 | -0.1 | -6.76 | 1.18 | 1.448354 | 1.18 | 992 |
| 1727908200 | 1.48 | 0.09 | 6.47 | 1.48 | 1.48 | 1.18 | 266 |
| 1727821800 | 1.3899999 | 0.09 | 6.92 | 1.3899999 | 1.3899999 | 1.3899999 | 1184 |
| 1727735400 | 1.3 | -0.23 | -15.03 | 1.21 | 1.45 | 1.15 | 2668 |
| 1727476200 | 1.53 | -0.17 | -10.00 | 1.67 | 1.8 | 1.32 | 2081 |
| 1727389800 | 1.7 | 0.4 | 30.77 | 1.4 | 1.7 | 1.37 | 2614 |
| 1727303400 | 1.3 | -0.14 | -9.72 | 1.5 | 1.5 | 1.3 | 2429 |
| 1727217000 | 1.44 | 0 | 0.00 | 1.43 | 1.5 | 1.43 | 116 |
| 1727130600 | 1.44 | 0.05 | 3.60 | 1.21 | 1.44 | 1.21 | 390 |
| 1726871400 | 1.3899999 | -0.11 | -7.33 | 1.5 | 1.5 | 1.36 | 909 |
| 1726785000 | 1.5 | 0.1 | 7.14 | 1.31 | 1.5 | 1.31 | 146 |
| 1726698600 | 1.4 | -0.03 | -2.10 | 1.69 | 1.69 | 1.322173 | 1588 |
| 1726612200 | 1.43 | -0.07 | -4.67 | 1.35 | 1.5 | 1.35 | 344 |
| 1726525800 | 1.5 | -0.05 | -3.23 | 1.25 | 2.24 | 1.25 | 6156 |
| 1726266600 | 1.55 | -0.01 | -0.64 | 1.66 | 1.8543 | 1.3 | 920 |
| 1726180200 | 1.56 | -0.04 | -2.50 | 1.56 | 1.56 | 1.26 | 2396 |
| 1726093800 | 1.6 | -0.1 | -5.88 | 1.69 | 1.95 | 1.4 | 8272 |
| 1726007400 | 1.7 | 0.18 | 11.84 | 1.57 | 1.88 | 1.26 | 2244 |
| 1725921000 | 1.52 | -0.29 | -16.02 | 1.75 | 1.75 | 1.44 | 4258 |
| 1725661800 | 1.81 | -0.19 | -9.50 | 2 | 2 | 1.6 | 1560 |
| 1725575400 | 2 | -0.2 | -9.09 | 2.08 | 2.08 | 1.9001 | 731 |
| 1725489000 | 2.2 | -0.14 | -5.98 | 2.29 | 2.5299999 | 2.0001 | 10444 |
| 1725402600 | 2.34 | -0.02 | -0.85 | 2.64 | 2.64 | 2.34 | 4269 |
| 1725057000 | 2.36 | -0.34 | -12.59 | 2.7 | 4.13 | 1.62 | 15867 |
| 1724970600 | 2.7 | -0.3 | -10.00 | 2.5 | 2.7 | 2.2808 | 21460 |
| 1724884200 | 3 | 1 | 50.00 | 2.21 | 12.05 | 2.04 | 78672 |
| 1724797800 | 2 | -0.46 | -18.70 | 2.39 | 3.22 | 2 | 4422 |
| 1724711400 | 2.46 | 0 | 0.00 | 2.42 | 2.57 | 2.42 | 226 |
| 1724452200 | 2.46 | 0.66 | 36.59 | 1.6 | 2.46 | 1.6 | 448 |
| 1724365800 | 1.801 | -0.09 | -5.01 | 1.6 | 3.12 | 1.35 | 1054 |
| 1724279400 | 1.8959 | -1.46 | -43.42 | 4.875 | 4.875 | 1.051 | 1679 |
| 1724193000 | 3.3510099 | 0.55 | 19.55 | 4.899 | 4.899 | 2.851 | 967 |
| 1724106600 | 2.803 | -0.99 | -26.08 | 4.998 | 4.998 | 2.482 | 1398 |
| 1723847400 | 3.792 | 0.89 | 30.80 | 5.4 | 5.4 | 2.199 | 583 |
| 1723761000 | 2.899 | 1.4 | 93.14 | 3.75 | 3.75 | 1.7965 | 959 |
| 1723674600 | 1.501 | 0 | 0.00 | 1.501 | 1.501 | 1.501 | 0 |
| 1723588200 | 1.501 | 0 | 0.00 | 1.501 | 1.501 | 1.501 | 2 |
| 1723501800 | 1.501 | 0 | 0.07 | 2 | 2.6 | 1.501 | 80 |
| 1723242600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 20 |
| 1723156200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1723069800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1722983400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1722897000 | 1.5 | 0 | 0.00 | 1.501 | 1.501 | 1.5 | 9 |
| 1722637800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1722551400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 264 |
| 1722465000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1722378600 | 1.5 | -0 | -0.07 | 2.2 | 2.3 | 1.5 | 504 |
| 1722292200 | 1.501 | 0 | 0.00 | 1.501 | 1.501 | 1.501 | 9 |
| 1722033000 | 1.501 | -0.36 | -19.30 | 2.001 | 2.001 | 1.501 | 68 |
| 1721946600 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1721860200 | 1.86 | -0.14 | -7.05 | 2.142 | 2.142 | 1.86 | 104 |
| 1721773800 | 2.001 | 0 | 0.00 | 1.511 | 2.001 | 1.511 | 303 |
| 1721687400 | 2.001 | 0 | 0.00 | 0.8 | 2.001 | 0.8 | 0 |
| 1721428200 | 2.001 | 0 | 0.00 | 2.001 | 2.001 | 2.001 | 0 |
| 1721341800 | 2.001 | 0 | 0.00 | 2.001 | 2.001 | 2.001 | 0 |
| 1721255400 | 2.001 | 0 | 0.00 | 2.001 | 2.001 | 2.001 | 0 |
| 1721169000 | 2.001 | 0 | 0.00 | 2.001 | 2.001 | 2.001 | 0 |
| 1721082600 | 2.001 | -0.34 | -14.56 | 5.4 | 5.4 | 2.001 | 23 |
| 1720823400 | 2.34199 | -0.99 | -29.69 | 2.34199 | 3.231 | 2.332 | 30 |
| 1720737000 | 3.33101 | -0.53 | -13.83 | 3.33101 | 3.33101 | 3.33101 | 103 |
| 1720650600 | 3.86545 | -0.13 | -3.36 | 3.86545 | 3.9 | 3.86545 | 106 |
| 1720564200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 4 |
| 1720477800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
