ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Biomx Ltd (NY: PHGE )

0.9501 -0.0178 (-1.84%)
Streaming Delayed Price Updated: 10:09 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 29,504 -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%)
Sep 03, 2024 1.220 1.230 1.120 1.130 110,815 -0.09(-7.38%)
Aug 30, 2024 1.290 1.300 1.220 1.220 32,660 -0.04(-3.17%)
Aug 29, 2024 1.400 1.400 1.230 1.260 232,767 -0.14(-10.00%)
Aug 28, 2024 1.240 1.620 1.222 1.400 469,140 +0.15(+12.01%)
Aug 27, 2024 1.310 1.370 1.220 1.250 120,224 -0.08(-6.35%)
Aug 26, 2024 1.260 1.470 1.154 1.335 192,233 +1.20(+871.32%)
Aug 23, 2024 0.1489 0.1489 0.1320 0.1374 713,878 +0.00(+1.33%)
Aug 22, 2024 0.1550 0.1560 0.1301 0.1356 764,156 -0.02(-10.20%)
Aug 21, 2024 0.1581 0.1581 0.1440 0.1510 464,362 +0.00(+2.03%)
Aug 20, 2024 0.1600 0.1600 0.1412 0.1480 584,473 -0.01(-5.13%)
Aug 19, 2024 0.1700 0.1700 0.1376 0.1560 857,539 -0.01(-6.53%)
Aug 16, 2024 0.1750 0.1800 0.1625 0.1669 624,332 +0.00(+2.58%)
Aug 15, 2024 0.1900 0.1900 0.1537 0.1627 1,272,622 -0.02(-11.58%)
Aug 14, 2024 0.1835 0.1900 0.1818 0.1840 436,368 +0.00(+0.22%)
Aug 13, 2024 0.1874 0.1913 0.1800 0.1836 53,493 -0.00(-1.29%)
Aug 12, 2024 0.1938 0.1938 0.1811 0.1860 110,768 -0.00(-2.11%)
Aug 09, 2024 0.1800 0.1900 0.1780 0.1900 170,200 +0.01(+5.56%)
Aug 08, 2024 0.1800 0.1860 0.1723 0.1800 85,467 +0.00(+0.56%)
Aug 07, 2024 0.1860 0.1900 0.1720 0.1790 227,250 -0.01(-3.19%)
Aug 06, 2024 0.1890 0.1920 0.1801 0.1849 393,326 +0.00(+0.49%)
Aug 05, 2024 0.1900 0.1900 0.1750 0.1840 471,527 -0.00(-1.87%)
Aug 02, 2024 0.1979 0.1979 0.1794 0.1875 879,664 -0.02(-8.09%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.