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

Biomx Ltd (NY: PHGE )

0.5492 -0.0048 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.5476 0.5750 0.5200 0.5492 53,627 -0.00(-0.87%)
Nov 25, 2024 0.5400 0.5700 0.5010 0.5540 71,755 +0.01(+1.71%)
Nov 22, 2024 0.5700 0.5700 0.4929 0.5447 87,971 +0.05(+10.76%)
Nov 21, 2024 0.5110 0.5440 0.4800 0.4918 125,352 -0.02(-3.38%)
Nov 20, 2024 0.5800 0.5800 0.5041 0.5090 103,657 -0.07(-12.18%)
Nov 19, 2024 0.6000 0.6000 0.5700 0.5796 42,406 +0.00(+0.50%)
Nov 18, 2024 0.7406 0.7406 0.5550 0.5767 81,680 -0.04(-6.98%)
Nov 15, 2024 0.7700 0.7700 0.6100 0.6200 75,431 -0.13(-17.33%)
Nov 14, 2024 0.7264 0.7851 0.7125 0.7500 49,006 +0.03(+3.61%)
Nov 13, 2024 0.7500 0.7501 0.6735 0.7239 64,700 -0.05(-6.33%)
Nov 12, 2024 0.7399 0.7749 0.7003 0.7728 62,144 +0.03(+4.63%)
Nov 11, 2024 0.7853 0.7926 0.7083 0.7386 90,983 -0.03(-4.29%)
Nov 08, 2024 0.8078 0.8078 0.7350 0.7717 35,929 -0.04(-4.95%)
Nov 07, 2024 0.7566 0.8122 0.7095 0.8119 77,682 +0.03(+4.09%)
Nov 06, 2024 0.7300 0.7800 0.6503 0.7800 459,532 +0.01(+1.30%)
Nov 05, 2024 0.7200 0.7700 0.7235 0.7700 1,633,535 +0.04(+5.70%)
Nov 04, 2024 0.7001 0.8250 0.6200 0.7285 121,095 +0.00(+0.01%)
Nov 01, 2024 0.7700 0.7700 0.6940 0.7284 38,342 -0.04(-5.40%)
Oct 31, 2024 0.8000 0.8400 0.7300 0.7700 48,669 -0.03(-3.75%)
Oct 30, 2024 0.8900 0.8950 0.7900 0.8000 20,532 -0.05(-5.88%)
Oct 29, 2024 0.9000 0.9046 0.8280 0.8500 26,482 -0.02(-2.70%)
Oct 28, 2024 0.8650 0.8956 0.8650 0.8736 27,955 -0.01(-0.72%)
Oct 25, 2024 0.9240 0.9240 0.8689 0.8799 34,328 -0.01(-1.19%)
Oct 24, 2024 0.9100 0.9100 0.8701 0.8905 28,657 -0.02(-2.11%)
Oct 23, 2024 0.9623 1.020 0.8950 0.9097 60,760 -0.03(-3.22%)
Oct 22, 2024 0.9500 0.9990 0.9325 0.9400 34,767 -0.02(-2.32%)
Oct 21, 2024 0.9503 0.9800 0.9325 0.9623 20,806 +0.02(+1.97%)
Oct 18, 2024 0.9873 0.9990 0.9400 0.9437 18,432 -0.01(-0.65%)
Oct 17, 2024 0.9700 1.000 0.9417 0.9499 22,786 -0.03(-3.02%)
Oct 16, 2024 0.9450 0.9800 0.9216 0.9795 38,568 +0.04(+4.20%)
Oct 15, 2024 0.9400 0.9887 0.9380 0.9400 19,922 -0.03(-3.09%)
Oct 14, 2024 0.9565 0.9700 0.9268 0.9700 11,426 +0.00(+0.19%)
Oct 11, 2024 0.9356 0.9800 0.9215 0.9682 12,471 +0.04(+4.16%)
Oct 10, 2024 0.9978 0.9999 0.9215 0.9295 27,285 -0.04(-4.16%)
Oct 09, 2024 0.9529 1.010 0.9500 0.9698 27,301 +0.02(+2.08%)
Oct 08, 2024 0.9200 0.9500 0.9000 0.9500 28,260 +0.05(+5.58%)
Oct 07, 2024 0.9300 0.9388 0.8910 0.8998 29,925 -0.02(-2.01%)
Oct 04, 2024 0.9200 0.9810 0.9101 0.9183 28,863 -0.01(-1.51%)
Oct 03, 2024 0.9600 0.9601 0.8820 0.9324 48,374 -0.04(-3.67%)
Oct 02, 2024 1.030 1.030 0.9500 0.9679 37,361 -0.04(-4.16%)
Oct 01, 2024 1.060 1.060 1.000 1.010 57,639 -0.01(-0.99%)
Sep 30, 2024 1.050 1.090 1.015 1.020 31,757 -0.03(-3.32%)
Sep 27, 2024 1.080 1.090 1.050 1.055 29,681 -0.02(-1.40%)
Sep 26, 2024 1.050 1.080 1.030 1.070 53,151 +0.00(+0.00%)
Sep 25, 2024 1.150 1.150 1.020 1.070 61,653 -0.07(-6.14%)
Sep 24, 2024 1.120 1.140 1.080 1.140 33,399 +0.05(+4.59%)
Sep 23, 2024 1.030 1.130 1.030 1.090 67,085 +0.07(+6.86%)
Sep 20, 2024 1.030 1.100 1.020 1.020 41,534 -0.03(-3.32%)
Sep 19, 2024 1.060 1.070 1.040 1.055 19,621 +0.03(+2.83%)
Sep 18, 2024 1.000 1.040 0.9700 1.026 70,851 +0.01(+0.59%)
Sep 17, 2024 0.9797 1.040 0.9550 1.020 31,097 +0.03(+3.54%)
Sep 16, 2024 1.030 1.030 0.9400 0.9851 29,502 -0.01(-0.77%)
Sep 13, 2024 1.050 1.110 0.9800 0.9927 94,259 -0.05(-4.55%)
Sep 12, 2024 0.9900 1.078 0.9900 1.040 44,190 +0.05(+5.05%)
Sep 11, 2024 1.060 1.080 0.9800 0.9900 56,047 -0.09(-8.33%)
Sep 10, 2024 1.110 1.123 1.050 1.080 51,410 -0.05(-4.09%)
Sep 09, 2024 1.170 1.190 1.100 1.126 78,760 -0.06(-5.39%)
Sep 06, 2024 1.230 1.230 1.184 1.190 32,067 -0.01(-0.83%)
Sep 05, 2024 1.220 1.230 1.140 1.200 39,085 +0.05(+4.35%)
Sep 04, 2024 1.110 1.170 1.110 1.150 69,459 +0.02(+1.77%)
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.