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

Biomx Ltd (NY: PHGE )

1.055 -0.015 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2024 2.000 2.320 2.000 2.200 152,975 +0.26(+13.40%)
Jul 30, 2024 2.120 2.216 1.900 1.940 71,828 -0.18(-8.49%)
Jul 29, 2024 2.300 2.314 2.105 2.120 32,308 -0.12(-5.27%)
Jul 26, 2024 2.300 2.348 2.200 2.238 13,841 -0.04(-1.84%)
Jul 25, 2024 2.303 2.303 2.210 2.280 31,048 -0.02(-0.65%)
Jul 24, 2024 2.300 2.400 2.100 2.295 43,908 -0.00(-0.22%)
Jul 23, 2024 2.600 2.637 2.215 2.300 54,918 +0.05(+2.18%)
Jul 22, 2024 3.199 3.199 2.230 2.251 92,643 -0.70(-23.69%)
Jul 19, 2024 3.219 3.480 2.804 2.950 19,259 -0.25(-7.81%)
Jul 18, 2024 3.400 3.400 3.110 3.200 6,783 -0.20(-5.88%)
Jul 17, 2024 3.500 3.580 3.306 3.400 13,448 -0.18(-5.03%)
Jul 16, 2024 3.500 3.580 3.100 3.580 29,213 +0.18(+5.29%)
Jul 15, 2024 3.500 3.592 3.250 3.400 10,892 +0.00(+0.00%)
Jul 12, 2024 3.379 3.442 3.300 3.400 8,825 +0.07(+2.10%)
Jul 11, 2024 3.550 3.550 3.309 3.330 29,093 -0.30(-8.26%)
Jul 10, 2024 3.355 3.864 3.300 3.630 29,823 +0.27(+8.20%)
Jul 09, 2024 3.233 3.400 3.233 3.355 4,854 +0.05(+1.64%)
Jul 08, 2024 3.460 3.500 3.230 3.301 5,481 -0.16(-4.73%)
Jul 05, 2024 3.300 3.545 3.300 3.465 3,793 +0.04(+1.17%)
Jul 03, 2024 3.630 3.700 3.337 3.425 5,036 -0.09(-2.59%)
Jul 02, 2024 3.586 3.810 3.500 3.516 9,205 +0.10(+3.05%)
Jul 01, 2024 3.500 3.500 3.328 3.412 2,586 +0.05(+1.52%)
Jun 28, 2024 3.299 3.500 3.299 3.361 5,676 -0.02(-0.62%)
Jun 27, 2024 3.424 3.450 3.350 3.382 2,667 -0.02(-0.53%)
Jun 26, 2024 3.500 3.500 3.110 3.400 4,661 +0.08(+2.44%)
Jun 25, 2024 3.370 3.497 3.150 3.319 9,064 +0.09(+2.76%)
Jun 24, 2024 3.371 3.499 3.191 3.230 8,136 -0.10(-2.94%)
Jun 21, 2024 3.400 3.500 3.247 3.328 5,769 +0.01(+0.45%)
Jun 20, 2024 3.334 3.500 3.215 3.313 4,092 -0.05(-1.40%)
Jun 18, 2024 3.300 3.500 3.215 3.360 7,660 +0.06(+1.82%)
Jun 17, 2024 3.500 3.543 3.200 3.300 13,461 -0.10(-2.94%)
Jun 14, 2024 3.300 3.500 3.260 3.400 10,313 +0.00(+0.00%)
Jun 13, 2024 3.300 3.500 3.300 3.400 5,255 +0.00(+0.00%)
Jun 12, 2024 3.500 3.550 3.400 3.400 9,693 +0.00(+0.00%)
Jun 11, 2024 3.410 3.500 3.400 3.400 6,458 -0.10(-2.83%)
Jun 10, 2024 3.500 3.700 3.410 3.499 6,213 -0.01(-0.23%)
Jun 07, 2024 3.610 3.864 3.500 3.507 15,208 -0.19(-5.24%)
Jun 06, 2024 4.000 4.134 3.701 3.701 20,627 -0.48(-11.46%)
Jun 05, 2024 4.381 4.381 4.000 4.180 12,201 -0.04(-0.95%)
Jun 04, 2024 4.000 4.425 4.000 4.220 10,942 +0.22(+5.50%)
Jun 03, 2024 4.100 4.200 3.996 4.000 8,185 +0.00(+0.00%)
May 31, 2024 3.900 4.600 3.885 4.000 30,074 -0.18(-4.31%)
May 30, 2024 3.600 4.900 3.411 4.180 141,945 +0.68(+19.43%)
May 29, 2024 3.576 3.850 3.500 3.500 17,829 -0.10(-2.80%)
May 28, 2024 3.600 3.890 3.311 3.601 21,500 +0.20(+5.91%)
May 24, 2024 3.587 3.587 3.381 3.400 8,173 -0.05(-1.39%)
May 23, 2024 3.586 3.586 3.300 3.448 7,004 -0.12(-3.42%)
May 22, 2024 3.650 3.780 3.350 3.570 17,775 -0.08(-2.19%)
May 21, 2024 3.700 4.200 3.006 3.650 44,906 +0.23(+6.85%)
May 20, 2024 3.700 3.700 3.300 3.416 17,307 +0.03(+0.83%)
May 17, 2024 3.300 3.542 3.200 3.388 14,736 +0.09(+2.64%)
May 16, 2024 3.550 3.650 3.300 3.301 9,547 -0.15(-4.48%)
May 15, 2024 3.585 3.600 3.456 3.456 4,394 -0.00(-0.12%)
May 14, 2024 3.500 3.600 3.341 3.460 3,173 +0.06(+1.70%)
May 13, 2024 3.160 3.545 3.160 3.402 15,147 -0.14(-4.06%)
May 10, 2024 3.750 3.750 3.401 3.546 3,947 -0.05(-1.50%)
May 09, 2024 3.600 3.990 3.407 3.600 4,983 -0.09(-2.33%)
May 08, 2024 3.980 4.000 3.560 3.686 20,823 -0.31(-7.85%)
May 07, 2024 4.290 4.290 3.700 4.000 15,496 -0.08(-1.96%)
May 06, 2024 4.150 4.299 4.000 4.080 13,610 +0.24(+6.28%)
May 03, 2024 4.050 4.398 3.839 3.839 14,951 -0.24(-5.91%)
May 02, 2024 4.200 4.446 4.050 4.080 15,363 -0.37(-8.23%)
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.