Premium
BiomX Inc (PHGE)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0144 | 4.35045317221 | 0.331 | 0.4239 | 0.26 | 541818 | 0.31216079 | CS |
| 4 | -0.3146 | -47.6666666667 | 0.66 | 0.7385 | 0.26 | 1997323 | 0.44067185 | CS |
| 12 | -1.8746 | -84.4414414414 | 2.22 | 2.24 | 0.26 | 6876131 | 0.82294242 | CS |
| 26 | -1.8646 | -84.371040724 | 2.21 | 8.5 | 0.26 | 3688158 | 1.52528721 | CS |
| 52 | -0.1146 | -24.9130434783 | 0.46 | 8.5 | 0.245 | 3250378 | 1.10932787 | CS |
| 156 | -0.0946 | -21.5 | 0.44 | 8.5 | 0.1301 | 1392952 | 0.99356734 | CS |
| 260 | -5.2046 | -93.7765765766 | 5.55 | 8.5 | 0.1301 | 901009 | 0.97536246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 0.2758 | -0.0252 | -8.37 | 0.2627 | 0.2787 | 0.2431 | 27076739 |
| 1783463400 | 0.301 | -0.001 | -0.33 | 0.3 | 0.3311 | 0.2814999 | 463272 |
| 1783377000 | 0.302 | -0.017 | -5.33 | 0.3192 | 0.3192 | 0.3 | 397590 |
| 1783031400 | 0.319 | -0.0003 | -0.09 | 0.3096999 | 0.33295 | 0.3096999 | 388053 |
| 1782945000 | 0.3192999 | -0.0285 | -8.19 | 0.331 | 0.3449 | 0.3157 | 918355 |
| 1782858600 | 0.3478 | -0.0112 | -3.12 | 0.3396 | 0.3525 | 0.321 | 1245815 |
| 1782772200 | 0.359 | -0.0366 | -9.25 | 0.38 | 0.3855 | 0.3 | 14313885 |
| 1782513000 | 0.3956 | 0.0006 | 0.15 | 0.3982 | 0.40225 | 0.3941 | 325567 |
| 1782426600 | 0.395 | -0.02155 | -5.17 | 0.42 | 0.435 | 0.395 | 922214 |
| 1782340200 | 0.4165499 | -0.045 | -9.75 | 0.45 | 0.4549 | 0.41175 | 321027 |
| 1782253800 | 0.46155 | 0.01155 | 2.57 | 0.431 | 0.5 | 0.431 | 372629 |
| 1782167400 | 0.45 | -0.0699 | -13.44 | 0.5125 | 0.5159859 | 0.45 | 584934 |
| 1781821800 | 0.5199 | -0.0193 | -3.58 | 0.543 | 0.546 | 0.51 | 208437 |
| 1781735400 | 0.5392 | -0.0108 | -1.96 | 0.5349 | 0.58 | 0.5254 | 366370 |
| 1781649000 | 0.55 | -0.0049 | -0.88 | 0.5404 | 0.5749 | 0.540101 | 444816 |
| 1781562600 | 0.5548999 | 0.0186999 | 3.49 | 0.5701 | 0.5907 | 0.5308 | 1004830 |
| 1781303400 | 0.5362 | -0.1716 | -24.24 | 0.72 | 0.7385 | 0.5165 | 13036416 |
| 1781217000 | 0.7078 | 0.068 | 10.63 | 0.6636 | 0.7354 | 0.643 | 385719 |
| 1781130600 | 0.6398 | -0.0417 | -6.12 | 0.66 | 0.671 | 0.62 | 251886 |
| 1781044200 | 0.6815 | -0.0758 | -10.01 | 0.7478 | 0.75 | 0.6501 | 273698 |
| 1780957800 | 0.7573 | 0.0373 | 5.18 | 0.7262 | 0.7573 | 0.6582 | 288617 |
| 1780698600 | 0.72 | -0.1186 | -14.14 | 0.8084 | 0.81 | 0.705 | 400938 |
| 1780612200 | 0.8386 | -0.0296 | -3.41 | 0.8378 | 0.8689 | 0.7301 | 694511 |
| 1780525800 | 0.8682 | -0.0072 | -0.82 | 0.8568 | 0.9595 | 0.7252999 | 681150 |
| 1780439400 | 0.8754 | -0.1646 | -15.83 | 0.988 | 1.03 | 0.8159999 | 961422 |
| 1780353000 | 1.04 | -0.22 | -17.46 | 1.1299999 | 1.16 | 1.01 | 1019347 |
| 1780093800 | 1.26 | -0.3 | -19.23 | 1.53 | 1.55 | 1.24 | 2161018 |
| 1780007400 | 1.56 | 0.01 | 0.65 | 1.48 | 1.89 | 1.45 | 5194944 |
| 1779921000 | 1.55 | -0.07 | -4.32 | 1.49 | 1.57 | 1.29 | 5025185 |
| 1779834600 | 1.62 | 0.8 | 98.41 | 1.52 | 1.73 | 1.43 | 69472477 |
| 1779489000 | 0.8165 | 0.0776 | 10.50 | 0.6571 | 0.9861 | 0.6336 | 14936134 |
| 1779402600 | 0.7389 | 0.142 | 23.79 | 0.6713 | 0.7887 | 0.55 | 21600580 |
| 1779316200 | 0.5969 | 0.2229 | 59.60 | 0.5261 | 0.713 | 0.38 | 222105393 |
| 1779229800 | 0.374 | -0.0866 | -18.80 | 0.453 | 0.453 | 0.3608 | 458016 |
| 1779143400 | 0.4606 | -0.0709 | -13.34 | 0.5315 | 0.5471 | 0.45 | 320373 |
| 1778884200 | 0.5315 | -0.0527 | -9.02 | 0.6141 | 0.6141 | 0.5006 | 289131 |
| 1778797800 | 0.5842 | -0.0408 | -6.53 | 0.64 | 0.64 | 0.5772 | 350214 |
| 1778711400 | 0.625 | -0.01795 | -2.79 | 0.6503 | 0.6503 | 0.6118 | 191102 |
| 1778625000 | 0.64295 | -0.03305 | -4.89 | 0.6717 | 0.676 | 0.6326 | 89579 |
| 1778538600 | 0.676 | 0.049 | 7.81 | 0.62 | 0.739899 | 0.59745 | 463100 |
| 1778279400 | 0.627 | 0.0079 | 1.28 | 0.6139 | 0.63 | 0.5929 | 141467 |
| 1778193000 | 0.6191 | -0.0221 | -3.45 | 0.64 | 0.64 | 0.6064 | 187428 |
| 1778106600 | 0.6412 | -0.0388 | -5.71 | 0.6882 | 0.71 | 0.64 | 508196 |
| 1778020200 | 0.68 | -0.07 | -9.33 | 0.75 | 0.7579 | 0.68 | 350242 |
| 1777933800 | 0.75 | -0.0396 | -5.02 | 0.744 | 0.78 | 0.7301 | 153651 |
| 1777674600 | 0.7896 | -0.0604 | -7.11 | 0.85 | 0.85 | 0.7504999 | 508130 |
| 1777588200 | 0.85 | 0.216 | 34.07 | 0.6366 | 0.93 | 0.62 | 1861279 |
| 1777501800 | 0.634 | -0.226 | -26.28 | 0.7 | 0.797 | 0.634 | 1153826 |
| 1777415400 | 0.86 | -0.16 | -15.69 | 1 | 1.03 | 0.86 | 561459 |
| 1777329000 | 1.02 | -0.09 | -8.11 | 1.1 | 1.11 | 1.0101 | 160694 |
| 1777069800 | 1.11 | -0.09 | -7.50 | 1.25 | 1.28 | 1.06 | 263923 |
| 1776983400 | 1.2 | -0.23 | -16.08 | 1.43 | 1.43 | 1.19 | 521780 |
| 1776897000 | 1.43 | -0.04 | -2.39 | 1.47 | 1.48 | 1.41 | 98658 |
| 1776810600 | 1.465 | 0.01 | 0.34 | 1.47 | 1.49 | 1.4 | 182752 |
| 1776724200 | 1.46 | -0.38 | -20.65 | 1.8 | 1.8 | 1.3999 | 603157 |
| 1776465000 | 1.84 | -0.13 | -6.60 | 1.92 | 1.92 | 1.7 | 181087 |
| 1776378600 | 1.97 | 0.04 | 2.07 | 1.92 | 2 | 1.9 | 1341531 |
| 1776292200 | 1.93 | -0.28 | -12.67 | 2.22 | 2.24 | 1.88 | 218587 |
| 1776205800 | 2.21 | -0.42 | -15.97 | 2.56 | 2.65 | 2.15 | 280887 |
| 1776119400 | 2.63 | -0.26 | -9.00 | 2.91 | 2.96 | 2.19 | 107321 |
| 1775860200 | 2.89 | -0.1 | -3.34 | 3.18 | 3.29 | 2.662 | 143539 |
| 1775773800 | 2.99 | 0.09 | 3.10 | 2.85 | 3 | 2.5 | 119435 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
