Premium
BiomX Inc (PHGE)
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 | -0.101 | -14.4285714286 | 0.7 | 0.77 | 0.5818 | 126567 | 0.64419476 | CS |
| 4 | -0.161 | -21.1842105263 | 0.76 | 1.1609 | 0.5818 | 128264 | 0.82014385 | CS |
| 12 | -0.026 | -4.16 | 0.625 | 1.1609 | 0.5349 | 93744 | 0.75714088 | CS |
| 26 | -0.571 | -48.8034188034 | 1.17 | 1.1899 | 0.48 | 87744 | 0.7710767 | CS |
| 52 | -5.6 | -90.3371511534 | 6.199 | 6.3 | 0.48 | 226801 | 2.7278172 | CS |
| 156 | -12.901 | -95.562962963 | 13.5 | 21.4 | 0.48 | 386943 | 5.3162477 | CS |
| 260 | -99.901 | -99.4039800995 | 100.5 | 106.5 | 0.48 | 248252 | 8.19146191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 0.599 | -0.0313 | -4.97 | 0.6213999 | 0.63 | 0.581 | 80122 |
| 1741303800 | 0.6303 | -0.0176 | -2.72 | 0.648 | 0.6878 | 0.6 | 166514 |
| 1741217400 | 0.6479 | 0.0029 | 0.45 | 0.6707999 | 0.6889999 | 0.6294999 | 45833 |
| 1741131000 | 0.645 | -0.0237 | -3.54 | 0.6486 | 0.6782 | 0.600001 | 55164 |
| 1741044600 | 0.6687 | 0.0444 | 7.11 | 0.6142 | 0.77 | 0.6142 | 210978 |
| 1740785400 | 0.6243 | -0.0558 | -8.20 | 0.7 | 0.7038 | 0.5818 | 154344 |
| 1740699000 | 0.6801 | -0.1199 | -14.99 | 0.7601 | 0.77 | 0.68 | 221134 |
| 1740612600 | 0.8 | -0.1306 | -14.03 | 0.9027 | 0.909 | 0.685 | 425842 |
| 1740526200 | 0.9306 | -0.1194 | -11.37 | 1.1 | 1.1 | 0.87 | 128007 |
| 1740439800 | 1.05 | 0.09 | 9.51 | 1 | 1.1609 | 0.9359 | 312546 |
| 1740180600 | 0.9588 | 0.044949 | 4.92 | 0.94 | 0.9588 | 0.91 | 15918 |
| 1740094200 | 0.913851 | -0.036149 | -3.81 | 0.94 | 0.953 | 0.87 | 62883 |
| 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 |
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
