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

Biomx Ltd (NY: PHGE )

0.4220 +0.0220 (+5.50%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jul 31, 2023 0.4041 0.4300 0.4041 0.4300 29,194 -0.01(-1.60%)
Jul 28, 2023 0.4200 0.4500 0.4180 0.4370 71,467 +0.02(+4.55%)
Jul 27, 2023 0.4077 0.4200 0.3900 0.4180 12,236 +0.02(+4.50%)
Jul 26, 2023 0.4190 0.4199 0.3800 0.4000 87,704 +0.00(+0.00%)
Jul 25, 2023 0.4632 0.4632 0.3820 0.4000 268,262 -0.04(-9.34%)
Jul 24, 2023 0.4624 0.4743 0.4205 0.4412 67,805 -0.03(-5.54%)
Jul 21, 2023 0.4650 0.4815 0.4600 0.4671 66,605 +0.01(+1.52%)
Jul 20, 2023 0.4814 0.4819 0.4402 0.4601 135,443 +0.00(+0.46%)
Jul 19, 2023 0.4400 0.4790 0.4029 0.4580 329,349 +0.05(+11.71%)
Jul 18, 2023 0.4100 0.4247 0.3804 0.4100 70,390 +0.01(+1.99%)
Jul 17, 2023 0.3610 0.4098 0.3610 0.4020 92,360 +0.01(+1.52%)
Jul 14, 2023 0.3908 0.3977 0.3800 0.3960 26,970 +0.01(+1.54%)
Jul 13, 2023 0.4000 0.4000 0.3746 0.3900 26,535 +0.02(+4.11%)
Jul 12, 2023 0.4038 0.4200 0.3635 0.3746 115,103 -0.03(-7.71%)
Jul 11, 2023 0.4400 0.4400 0.4000 0.4059 70,072 +0.02(+4.88%)
Jul 10, 2023 0.3821 0.4200 0.3670 0.3870 198,869 +0.01(+1.87%)
Jul 07, 2023 0.3732 0.3866 0.3621 0.3799 87,465 +0.00(+0.77%)
Jul 06, 2023 0.3800 0.4000 0.3600 0.3770 48,648 -0.02(-5.75%)
Jul 05, 2023 0.4000 0.4099 0.3720 0.4000 318,331 +0.02(+5.29%)
Jul 03, 2023 0.3900 0.4362 0.3670 0.3799 231,318 +0.02(+5.53%)
Jun 30, 2023 0.3447 0.3745 0.3400 0.3600 105,932 +0.02(+4.53%)
Jun 29, 2023 0.3250 0.3484 0.3200 0.3444 141,751 +0.02(+7.62%)
Jun 28, 2023 0.3100 0.3249 0.3100 0.3200 30,076 +0.01(+2.79%)
Jun 27, 2023 0.3011 0.3485 0.3011 0.3113 60,085 +0.01(+3.77%)
Jun 26, 2023 0.3200 0.3200 0.2950 0.3000 80,447 -0.00(-0.33%)
Jun 23, 2023 0.3410 0.3410 0.2966 0.3010 117,497 -0.01(-2.90%)
Jun 22, 2023 0.3035 0.3300 0.3030 0.3100 35,631 -0.01(-3.82%)
Jun 21, 2023 0.3340 0.3340 0.3100 0.3223 74,450 -0.02(-5.46%)
Jun 20, 2023 0.3400 0.3599 0.3340 0.3409 102,636 -0.00(-0.20%)
Jun 16, 2023 0.3600 0.3710 0.3401 0.3416 116,322 -0.01(-2.90%)
Jun 15, 2023 0.3500 0.3600 0.3350 0.3518 64,796 +0.00(+0.51%)
Jun 14, 2023 0.3600 0.3750 0.3401 0.3500 109,637 +0.00(+0.00%)
Jun 13, 2023 0.3476 0.3625 0.3340 0.3500 54,667 +0.00(+0.66%)
Jun 12, 2023 0.3340 0.3600 0.3340 0.3477 77,158 -0.01(-2.03%)
Jun 09, 2023 0.3420 0.3600 0.3340 0.3549 115,474 +0.01(+4.38%)
Jun 08, 2023 0.3500 0.3780 0.3345 0.3400 251,800 -0.02(-4.55%)
Jun 07, 2023 0.3700 0.3950 0.3501 0.3562 329,889 -0.01(-2.92%)
Jun 06, 2023 0.3672 0.3759 0.3500 0.3669 104,328 -0.00(-0.08%)
Jun 05, 2023 0.3650 0.3760 0.3500 0.3672 189,305 -0.01(-2.42%)
Jun 02, 2023 0.4191 0.4191 0.3503 0.3763 282,152 -0.04(-10.21%)
Jun 01, 2023 0.3800 0.4500 0.3705 0.4191 931,223 +0.06(+16.42%)
May 31, 2023 0.3200 0.3688 0.3171 0.3600 547,572 +0.04(+13.56%)
May 30, 2023 0.3001 0.3220 0.3000 0.3170 112,422 +0.02(+5.63%)
May 26, 2023 0.3100 0.3230 0.2973 0.3001 183,969 -0.01(-3.19%)
May 25, 2023 0.3399 0.3399 0.3066 0.3100 204,182 -0.04(-11.43%)
May 24, 2023 0.2900 0.3760 0.2860 0.3500 2,111,636 +0.07(+24.38%)
May 23, 2023 0.2900 0.2900 0.2782 0.2814 45,062 +0.01(+3.42%)
May 22, 2023 0.2900 0.2950 0.2700 0.2721 127,540 -0.01(-2.79%)
May 19, 2023 0.2800 0.2950 0.2700 0.2799 123,994 +0.00(+1.05%)
May 18, 2023 0.2800 0.2872 0.2700 0.2770 191,216 -0.00(-0.50%)
May 17, 2023 0.2800 0.2875 0.2689 0.2784 47,352 +0.01(+5.06%)
May 16, 2023 0.2900 0.2990 0.2650 0.2650 100,579 -0.03(-11.37%)
May 15, 2023 0.3000 0.3100 0.2691 0.2990 226,633 +0.02(+7.17%)
May 12, 2023 0.3000 0.3000 0.2462 0.2790 898,351 +0.03(+9.97%)
May 11, 2023 0.2700 0.2705 0.2500 0.2537 99,606 -0.01(-3.57%)
May 10, 2023 0.2900 0.2900 0.2600 0.2631 53,553 -0.01(-1.94%)
May 09, 2023 0.2800 0.2800 0.2551 0.2683 45,168 -0.02(-5.39%)
May 08, 2023 0.2900 0.2900 0.2800 0.2836 51,890 -0.01(-3.50%)
May 05, 2023 0.2940 0.2999 0.2759 0.2939 96,989 +0.02(+7.18%)
May 04, 2023 0.2800 0.2800 0.2611 0.2742 25,344 +0.00(+1.56%)
May 03, 2023 0.2600 0.2955 0.2577 0.2700 63,281 +0.00(+0.71%)
May 02, 2023 0.2774 0.2885 0.2397 0.2681 91,007 -0.01(-5.13%)
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.