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

BiomX Inc. COmmon Stock (NY:PHGE)

0.5419 -0.0161 (-2.89%)
Streaming Delayed Price Updated: 11:54 AM EDT, Aug 27, 2025 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 (%)
Aug 26, 2025 0.5561 0.5700 0.5338 0.5580 410,504 +0.01(+1.44%)
Aug 25, 2025 0.5700 0.5700 0.5411 0.5501 627,580 +0.00(+0.60%)
Aug 22, 2025 0.5429 0.5600 0.5200 0.5468 497,736 +0.01(+1.05%)
Aug 21, 2025 0.5121 0.5555 0.5054 0.5411 481,480 +0.02(+4.06%)
Aug 20, 2025 0.5400 0.5434 0.5100 0.5200 350,367 -0.03(-5.11%)
Aug 19, 2025 0.4900 0.5504 0.4732 0.5480 1,116,188 +0.03(+4.98%)
Aug 18, 2025 0.5375 0.5484 0.5101 0.5220 633,195 -0.04(-6.45%)
Aug 15, 2025 0.4980 0.5695 0.4980 0.5580 1,221,307 +0.05(+10.91%)
Aug 14, 2025 0.4925 0.5204 0.4920 0.5031 942,237 +0.01(+1.37%)
Aug 13, 2025 0.5933 0.5933 0.4780 0.4963 2,634,759 -0.07(-11.69%)
Aug 12, 2025 0.5531 0.5875 0.5237 0.5620 1,801,211 +0.01(+2.18%)
Aug 11, 2025 0.4868 0.5735 0.4680 0.5500 2,788,323 +0.07(+15.77%)
Aug 08, 2025 0.4541 0.5294 0.4515 0.4751 4,551,460 -0.12(-20.00%)
Aug 07, 2025 0.6102 0.6467 0.5376 0.5939 11,294,246 -0.06(-8.63%)
Aug 06, 2025 0.5950 0.7212 0.4945 0.6500 198,917,344 +0.22(+49.43%)
Aug 05, 2025 0.4200 0.4500 0.4000 0.4350 18,907,970 +0.00(+0.67%)
Aug 04, 2025 0.4000 0.4321 0.3939 0.4321 362,790 +0.04(+8.98%)
Aug 01, 2025 0.3900 0.4049 0.3800 0.3965 265,385 +0.01(+1.80%)
Jul 31, 2025 0.4000 0.4049 0.3781 0.3895 291,716 -0.02(-4.53%)
Jul 30, 2025 0.4200 0.4183 0.3945 0.4080 140,610 -0.01(-1.21%)
Jul 29, 2025 0.4366 0.4366 0.4040 0.4130 202,685 -0.02(-4.62%)
Jul 28, 2025 0.4300 0.4405 0.4200 0.4330 299,159 +0.00(+0.84%)
Jul 25, 2025 0.4400 0.4500 0.4193 0.4294 270,083 -0.01(-1.96%)
Jul 24, 2025 0.4550 0.4550 0.4233 0.4380 368,545 -0.01(-1.35%)
Jul 23, 2025 0.4377 0.4500 0.4300 0.4440 651,274 +0.01(+2.94%)
Jul 22, 2025 0.4300 0.4350 0.4100 0.4313 521,638 +0.02(+5.14%)
Jul 21, 2025 0.4000 0.4250 0.3999 0.4102 624,466 +0.01(+3.64%)
Jul 18, 2025 0.4000 0.4050 0.3870 0.3958 474,901 -0.00(-0.55%)
Jul 17, 2025 0.3900 0.4090 0.3758 0.3980 670,316 +0.02(+3.92%)
Jul 16, 2025 0.3850 0.4150 0.3800 0.3830 952,125 -0.02(-4.25%)
Jul 15, 2025 0.3900 0.4208 0.3600 0.4000 2,269,284 -0.03(-6.76%)
Jul 14, 2025 0.7434 0.7743 0.4052 0.4290 53,388,732 +0.01(+3.37%)
Jul 11, 2025 0.4010 0.4245 0.4010 0.4150 87,478 +0.01(+1.22%)
Jul 10, 2025 0.4330 0.4330 0.4025 0.4100 249,259 -0.01(-2.38%)
Jul 09, 2025 0.4300 0.4399 0.4132 0.4200 251,851 -0.01(-2.33%)
Jul 08, 2025 0.4600 0.4700 0.4299 0.4300 351,706 -0.01(-2.27%)
Jul 07, 2025 0.4600 0.4600 0.4310 0.4400 69,248 +0.00(+0.00%)
Jul 03, 2025 0.4400 0.4602 0.4152 0.4400 116,986 +0.00(+0.00%)
Jul 02, 2025 0.4998 0.4998 0.4387 0.4400 168,568 -0.02(-3.32%)
Jul 01, 2025 0.4400 0.4660 0.4430 0.4551 93,222 +0.01(+1.13%)
Jun 30, 2025 0.4800 0.4800 0.4265 0.4500 389,134 +0.01(+2.27%)
Jun 27, 2025 0.4563 0.4700 0.4374 0.4400 167,959 -0.01(-2.22%)
Jun 26, 2025 0.4831 0.4984 0.4500 0.4500 96,298 -0.03(-6.05%)
Jun 25, 2025 0.4774 0.5000 0.4615 0.4790 40,624 -0.01(-2.04%)
Jun 24, 2025 0.5000 0.5006 0.4651 0.4890 50,101 +0.02(+5.12%)
Jun 23, 2025 0.4600 0.5030 0.4500 0.4652 92,380 -0.04(-8.53%)
Jun 20, 2025 0.5000 0.5100 0.4680 0.5086 306,364 +0.04(+8.68%)
Jun 18, 2025 0.4100 0.4700 0.3400 0.4680 2,303,693 +0.08(+20.00%)
Jun 17, 2025 0.4100 0.4100 0.3850 0.3900 197,289 -0.02(-4.65%)
Jun 16, 2025 0.4100 0.4317 0.3999 0.4090 126,844 +0.00(+0.00%)
Jun 13, 2025 0.4400 0.4400 0.3947 0.4090 300,659 -0.01(-2.62%)
Jun 12, 2025 0.4500 0.4515 0.4100 0.4200 249,160 -0.02(-4.55%)
Jun 11, 2025 0.4600 0.4634 0.4350 0.4400 130,790 -0.01(-2.22%)
Jun 10, 2025 0.4600 0.4662 0.4301 0.4500 174,461 -0.01(-2.17%)
Jun 09, 2025 0.4600 0.4737 0.4500 0.4600 150,320 -0.01(-1.94%)
Jun 06, 2025 0.5000 0.5375 0.4440 0.4691 684,469 -0.02(-4.27%)
Jun 05, 2025 0.5100 0.5149 0.4890 0.4900 60,006 -0.02(-4.48%)
Jun 04, 2025 0.5000 0.5190 0.4710 0.5130 38,122 +0.01(+2.40%)
Jun 03, 2025 0.5066 0.5221 0.4916 0.5010 82,487 -0.02(-4.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.