Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomx Ltd (NY: PHGE )

0.4001 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3200 0.3265 0.2420 0.2590 719,741 -0.04(-13.67%)
Nov 29, 2023 0.3900 0.4454 0.2600 0.3000 1,659,847 -0.26(-46.43%)
Nov 28, 2023 0.5130 0.5862 0.5000 0.5600 109,804 +0.03(+6.50%)
Nov 27, 2023 0.6110 0.6111 0.4906 0.5258 470,192 -0.09(-14.20%)
Nov 24, 2023 0.5110 0.6500 0.4867 0.6128 713,088 +0.16(+36.18%)
Nov 22, 2023 0.3979 0.4900 0.3939 0.4500 104,198 +0.05(+12.64%)
Nov 21, 2023 0.3600 0.4050 0.3600 0.3995 45,925 +0.03(+7.97%)
Nov 20, 2023 0.3887 0.4052 0.3516 0.3700 45,178 -0.04(-9.76%)
Nov 17, 2023 0.3900 0.4110 0.3900 0.4100 75,157 -0.00(-0.24%)
Nov 16, 2023 0.3649 0.4140 0.3649 0.4110 38,404 +0.03(+8.44%)
Nov 15, 2023 0.3990 0.4000 0.3559 0.3790 81,143 -0.01(-1.66%)
Nov 14, 2023 0.3800 0.4000 0.3752 0.3854 106,174 -0.00(-1.20%)
Nov 13, 2023 0.3940 0.4000 0.3800 0.3901 59,187 +0.00(+0.03%)
Nov 10, 2023 0.3900 0.3900 0.3650 0.3900 71,981 +0.00(+0.00%)
Nov 09, 2023 0.3700 0.3900 0.3600 0.3900 122,892 +0.02(+5.52%)
Nov 08, 2023 0.3056 0.3696 0.3000 0.3696 353,391 +0.05(+17.22%)
Nov 07, 2023 0.3025 0.3162 0.2950 0.3153 37,265 +0.01(+1.78%)
Nov 06, 2023 0.2980 0.3200 0.2950 0.3098 5,973 +0.00(+0.42%)
Nov 03, 2023 0.3200 0.3200 0.2900 0.3085 78,029 -0.00(-0.42%)
Nov 02, 2023 0.2900 0.3300 0.2900 0.3098 123,070 +0.00(+1.57%)
Nov 01, 2023 0.3100 0.3100 0.2711 0.3050 77,612 +0.01(+4.92%)
Oct 31, 2023 0.3100 0.3100 0.2711 0.2907 43,313 +0.01(+3.45%)
Oct 30, 2023 0.2920 0.3000 0.2800 0.2810 78,846 +0.01(+2.18%)
Oct 27, 2023 0.3000 0.3000 0.2711 0.2750 34,364 +0.00(+1.81%)
Oct 26, 2023 0.2900 0.2940 0.2700 0.2701 39,752 -0.02(-8.44%)
Oct 25, 2023 0.3200 0.3200 0.2802 0.2950 11,488 -0.01(-1.67%)
Oct 24, 2023 0.3000 0.3096 0.3000 0.3000 12,168 +0.00(+1.42%)
Oct 23, 2023 0.2810 0.3006 0.2810 0.2958 16,436 +0.01(+2.11%)
Oct 20, 2023 0.2706 0.3051 0.2706 0.2897 48,211 -0.01(-2.88%)
Oct 19, 2023 0.2616 0.3200 0.2601 0.2983 59,497 -0.02(-7.50%)
Oct 18, 2023 0.3100 0.3400 0.3100 0.3225 17,165 +0.01(+4.00%)
Oct 17, 2023 0.3150 0.3250 0.3000 0.3101 47,159 +0.01(+3.37%)
Oct 16, 2023 0.3330 0.3598 0.3000 0.3000 83,151 -0.03(-8.14%)
Oct 13, 2023 0.3298 0.3298 0.2940 0.3266 23,477 -0.01(-1.92%)
Oct 12, 2023 0.3582 0.3700 0.3220 0.3330 137,710 -0.03(-7.50%)
Oct 11, 2023 0.3623 0.3623 0.3395 0.3600 6,758 -0.01(-2.44%)
Oct 10, 2023 0.3360 0.3700 0.3360 0.3690 49,198 +0.04(+11.82%)
Oct 09, 2023 0.3400 0.3448 0.3101 0.3300 29,401 -0.03(-8.33%)
Oct 06, 2023 0.3400 0.3600 0.3400 0.3600 6,269 -0.00(-0.28%)
Oct 05, 2023 0.3600 0.3610 0.3401 0.3610 16,031 +0.00(+0.31%)
Oct 04, 2023 0.3600 0.3600 0.3355 0.3599 20,334 +0.01(+2.83%)
Oct 03, 2023 0.3384 0.3550 0.3301 0.3500 18,580 -0.01(-1.96%)
Oct 02, 2023 0.3700 0.3700 0.3357 0.3570 5,946 +0.01(+1.42%)
Sep 29, 2023 0.3540 0.3577 0.3300 0.3520 12,810 +0.01(+2.03%)
Sep 28, 2023 0.3355 0.3500 0.3261 0.3450 23,093 +0.01(+2.37%)
Sep 27, 2023 0.3300 0.3449 0.3100 0.3370 25,660 -0.02(-6.65%)
Sep 26, 2023 0.3380 0.3610 0.3307 0.3610 11,665 +0.01(+2.56%)
Sep 25, 2023 0.3480 0.3578 0.3300 0.3520 16,443 +0.00(+0.23%)
Sep 22, 2023 0.3580 0.3580 0.3330 0.3512 25,754 -0.01(-1.90%)
Sep 21, 2023 0.3670 0.3670 0.3450 0.3580 36,576 +0.00(+0.48%)
Sep 20, 2023 0.3800 0.3800 0.3450 0.3563 47,598 -0.02(-4.73%)
Sep 19, 2023 0.3625 0.3740 0.3510 0.3740 13,673 +0.00(+1.08%)
Sep 18, 2023 0.4100 0.4100 0.3450 0.3700 34,092 +0.00(+0.00%)
Sep 15, 2023 0.3700 0.3700 0.3600 0.3700 15,270 -0.01(-3.62%)
Sep 14, 2023 0.4300 0.4300 0.3525 0.3839 58,674 -0.01(-3.06%)
Sep 13, 2023 0.4000 0.4240 0.3800 0.3960 70,256 +0.01(+2.06%)
Sep 12, 2023 0.3849 0.4075 0.3500 0.3880 29,378 +0.00(+0.78%)
Sep 11, 2023 0.3894 0.4007 0.3801 0.3850 11,424 -0.02(-5.52%)
Sep 08, 2023 0.3900 0.4075 0.3771 0.4075 41,071 +0.02(+4.49%)
Sep 07, 2023 0.3860 0.3920 0.3700 0.3900 26,283 +0.00(+0.00%)
Sep 06, 2023 0.3890 0.3936 0.3800 0.3900 14,186 +0.00(+0.00%)
Sep 05, 2023 0.3900 0.4074 0.3800 0.3900 14,451 +0.01(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.