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

Biomx Ltd (NY: PHGE )

1.090 +0.070 (+6.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2019 94.00 96.85 92.50 96.85 380 +3.23(+3.45%)
Dec 30, 2019 97.77 97.77 93.62 93.62 107 -4.49(-4.58%)
Dec 27, 2019 99.90 100.00 97.00 98.11 360 -1.89(-1.89%)
Dec 26, 2019 99.50 100.00 98.50 100.00 338 +2.00(+2.04%)
Dec 24, 2019 100.00 100.00 98.00 98.00 340 -2.00(-2.00%)
Dec 23, 2019 100.40 100.50 98.40 100.00 1,115 +0.60(+0.60%)
Dec 20, 2019 99.93 99.93 93.00 99.40 750 -0.60(-0.60%)
Dec 19, 2019 90.00 100.00 88.50 100.00 1,466 +10.70(+11.98%)
Dec 18, 2019 93.42 93.60 86.40 89.30 660 -5.35(-5.65%)
Dec 17, 2019 94.50 96.70 93.60 94.65 3,079 +1.65(+1.77%)
Dec 16, 2019 92.50 95.40 91.10 93.00 1,706 +0.50(+0.54%)
Dec 13, 2019 90.00 93.46 90.00 92.50 170 +2.10(+2.32%)
Dec 12, 2019 89.50 91.00 87.90 90.40 297 +0.70(+0.78%)
Dec 11, 2019 86.00 90.50 83.10 89.70 858 +1.90(+2.16%)
Dec 10, 2019 86.50 88.60 84.30 87.80 2,839 +1.30(+1.50%)
Dec 09, 2019 84.90 88.00 82.85 86.50 726 +1.60(+1.88%)
Dec 06, 2019 80.00 85.00 80.00 84.90 370 +4.90(+6.13%)
Dec 05, 2019 77.14 81.50 77.14 80.00 827 -0.00(-0.00%)
Dec 04, 2019 79.64 81.00 79.40 80.00 898 +0.80(+1.01%)
Dec 03, 2019 79.55 86.49 79.17 79.20 513 +0.20(+0.25%)
Dec 02, 2019 80.00 87.40 78.50 79.00 532 +1.40(+1.80%)
Nov 29, 2019 76.30 80.00 75.00 77.60 330 -1.90(-2.39%)
Nov 27, 2019 93.70 93.70 79.00 79.50 1,470 -7.24(-8.35%)
Nov 26, 2019 81.40 88.00 81.40 86.74 1,982 +4.74(+5.78%)
Nov 25, 2019 75.20 84.90 75.20 82.00 927 +3.10(+3.93%)
Nov 22, 2019 78.83 79.66 77.70 78.90 490 +0.80(+1.02%)
Nov 21, 2019 81.60 81.60 77.55 78.10 898 -2.40(-2.98%)
Nov 20, 2019 79.00 83.00 79.00 80.50 1,283 +5.50(+7.33%)
Nov 19, 2019 73.20 79.50 72.50 75.00 1,139 -4.20(-5.30%)
Nov 18, 2019 67.30 79.22 67.25 79.20 1,418 +17.90(+29.20%)
Nov 15, 2019 64.20 64.20 61.30 61.30 470 -4.70(-7.12%)
Nov 14, 2019 65.00 67.60 65.00 66.00 767 -0.10(-0.15%)
Nov 13, 2019 70.10 75.00 66.10 66.10 660 -4.00(-5.71%)
Nov 12, 2019 70.10 70.10 70.10 70.10 58 -4.10(-5.53%)
Nov 11, 2019 76.50 79.90 72.50 74.20 4,901 -7.20(-8.85%)
Nov 08, 2019 88.47 88.47 80.30 81.40 480 -7.40(-8.33%)
Nov 07, 2019 85.00 88.80 82.70 88.80 289 +3.80(+4.47%)
Nov 06, 2019 90.77 90.77 81.11 85.00 1,494 -3.45(-3.90%)
Nov 05, 2019 92.50 92.50 87.70 88.45 1,252 -2.55(-2.80%)
Nov 04, 2019 97.10 100.00 91.00 91.00 774 -3.00(-3.19%)
Nov 01, 2019 95.24 95.24 94.00 94.00 240 -1.70(-1.78%)
Oct 31, 2019 100.00 100.40 88.40 95.70 2,509 -4.30(-4.30%)
Oct 30, 2019 106.50 106.50 98.58 100.00 1,611 -1.50(-1.48%)
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.