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

Biomx Ltd (NY: PHGE )

0.3601 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Feb 28, 2023 0.3600 0.4050 0.3502 0.4012 202,562 +0.04(+11.48%)
Feb 27, 2023 0.3790 0.3790 0.3270 0.3599 123,213 -0.03(-6.50%)
Feb 24, 2023 0.3900 0.3935 0.3806 0.3849 178,764 +0.00(+1.13%)
Feb 23, 2023 0.3400 0.3807 0.3210 0.3806 105,509 +0.04(+12.94%)
Feb 22, 2023 0.3200 0.3370 0.2900 0.3370 617,250 -0.01(-1.86%)
Feb 21, 2023 0.3735 0.3735 0.3390 0.3434 92,738 -0.01(-1.89%)
Feb 17, 2023 0.3600 0.3936 0.3405 0.3500 437,669 +0.00(+0.00%)
Feb 16, 2023 0.3422 0.3540 0.3200 0.3500 135,695 +0.01(+2.85%)
Feb 15, 2023 0.3641 0.3641 0.3306 0.3403 142,444 -0.01(-2.77%)
Feb 14, 2023 0.4000 0.4000 0.3406 0.3500 231,505 +0.01(+4.45%)
Feb 13, 2023 0.3481 0.3493 0.3320 0.3351 22,055 +0.00(+0.93%)
Feb 10, 2023 0.3400 0.3401 0.2800 0.3320 599,054 -0.00(-0.33%)
Feb 09, 2023 0.3600 0.3600 0.3275 0.3331 187,846 -0.01(-2.66%)
Feb 08, 2023 0.3414 0.3538 0.3400 0.3422 67,486 -0.00(-0.35%)
Feb 07, 2023 0.4000 0.3998 0.3100 0.3434 203,284 -0.04(-10.92%)
Feb 06, 2023 0.3800 0.3979 0.3800 0.3855 177,966 +0.01(+1.47%)
Feb 03, 2023 0.4000 0.4021 0.3612 0.3799 258,119 -0.00(-0.96%)
Feb 02, 2023 0.3900 0.4398 0.3720 0.3836 382,241 -0.00(-0.93%)
Feb 01, 2023 0.3772 0.3938 0.3720 0.3872 222,589 +0.01(+3.95%)
Jan 31, 2023 0.3495 0.3796 0.3495 0.3725 92,477 +0.02(+4.34%)
Jan 30, 2023 0.3400 0.3712 0.3388 0.3570 101,113 +0.01(+3.33%)
Jan 27, 2023 0.3500 0.3500 0.3317 0.3455 145,587 +0.01(+1.62%)
Jan 26, 2023 0.3600 0.3600 0.3300 0.3400 211,330 -0.01(-3.63%)
Jan 25, 2023 0.3800 0.3850 0.3400 0.3528 232,930 -0.03(-7.16%)
Jan 24, 2023 0.3220 0.4000 0.3220 0.3800 704,071 +0.06(+18.75%)
Jan 23, 2023 0.2900 0.3216 0.2650 0.3200 523,746 +0.04(+14.29%)
Jan 20, 2023 0.2460 0.2800 0.2412 0.2800 280,567 +0.03(+10.41%)
Jan 19, 2023 0.2929 0.2929 0.2390 0.2536 271,885 -0.02(-6.07%)
Jan 18, 2023 0.3100 0.3100 0.2600 0.2700 410,950 -0.01(-4.93%)
Jan 17, 2023 0.2914 0.2980 0.2806 0.2840 354,110 -0.03(-8.39%)
Jan 13, 2023 0.2700 0.3100 0.2500 0.3100 1,186,132 +0.05(+19.23%)
Jan 12, 2023 0.2400 0.2700 0.2221 0.2600 1,062,222 +0.04(+17.81%)
Jan 11, 2023 0.2425 0.2425 0.2150 0.2207 357,963 -0.01(-5.03%)
Jan 10, 2023 0.2400 0.2448 0.2222 0.2324 386,164 -0.00(-1.73%)
Jan 09, 2023 0.2400 0.2491 0.2100 0.2365 839,567 +0.02(+6.92%)
Jan 06, 2023 0.2100 0.2500 0.1950 0.2212 2,811,491 +0.02(+12.40%)
Jan 05, 2023 0.2060 0.2060 0.1900 0.1968 421,379 +0.00(+0.46%)
Jan 04, 2023 0.1995 0.2246 0.1820 0.1959 1,734,015 +0.01(+5.89%)
Jan 03, 2023 0.1811 0.1950 0.1811 0.1850 118,416 -0.00(-0.91%)
Dec 30, 2022 0.1930 0.2098 0.1750 0.1867 479,214 -0.01(-6.18%)
Dec 29, 2022 0.1964 0.2200 0.1894 0.1990 548,977 +0.01(+4.74%)
Dec 28, 2022 0.1780 0.1949 0.1700 0.1900 491,074 +0.02(+10.34%)
Dec 27, 2022 0.1866 0.1866 0.1610 0.1722 687,395 -0.03(-14.33%)
Dec 23, 2022 0.1900 0.3500 0.1900 0.2010 3,730,664 +0.01(+5.07%)
Dec 22, 2022 0.1900 0.1999 0.1850 0.1913 117,083 -0.00(-1.80%)
Dec 21, 2022 0.2127 0.2127 0.1850 0.1948 270,407 -0.02(-11.17%)
Dec 20, 2022 0.2300 0.2359 0.1810 0.2193 611,372 -0.01(-3.56%)
Dec 19, 2022 0.2042 0.2401 0.1651 0.2274 1,095,015 +0.01(+2.99%)
Dec 16, 2022 0.1450 0.2600 0.1400 0.2208 3,671,421 +0.09(+63.56%)
Dec 15, 2022 0.1670 0.1670 0.1320 0.1350 726,017 -0.02(-15.15%)
Dec 14, 2022 0.1791 0.1996 0.1450 0.1591 733,355 -0.02(-10.87%)
Dec 13, 2022 0.1988 0.1988 0.1785 0.1785 158,534 -0.01(-3.62%)
Dec 12, 2022 0.2200 0.2295 0.1830 0.1852 315,269 -0.04(-16.76%)
Dec 09, 2022 0.2200 0.2311 0.2200 0.2225 16,074 -0.00(-1.11%)
Dec 08, 2022 0.2218 0.2300 0.2201 0.2250 26,101 -0.01(-3.31%)
Dec 07, 2022 0.2200 0.2500 0.2200 0.2327 21,001 +0.00(+1.31%)
Dec 06, 2022 0.2500 0.2727 0.2100 0.2297 139,610 -0.03(-10.06%)
Dec 05, 2022 0.2710 0.2710 0.2551 0.2554 76,474 -0.01(-3.98%)
Dec 02, 2022 0.2600 0.2745 0.2500 0.2660 53,974 +0.02(+6.40%)
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.