ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

BiomX Inc. COmmon Stock (NY:PHGE)

7.260 -0.160 (-2.16%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 7.030 8.100 6.750 7.420 117,367 +0.61(+8.96%)
Mar 06, 2026 6.410 7.360 6.300 6.810 161,330 +1.06(+18.43%)
Mar 05, 2026 5.400 6.940 5.300 5.750 108,025 -0.55(-8.73%)
Mar 04, 2026 4.770 6.490 4.560 6.300 128,627 +1.43(+29.36%)
Mar 03, 2026 4.240 4.870 4.060 4.870 50,313 +0.60(+14.05%)
Mar 02, 2026 4.220 4.340 4.090 4.270 21,603 -0.10(-2.29%)
Feb 27, 2026 4.480 4.726 4.230 4.370 31,967 -0.20(-4.38%)
Feb 26, 2026 4.540 4.645 4.280 4.570 28,459 -0.02(-0.44%)
Feb 25, 2026 4.380 4.800 4.380 4.590 45,121 +0.12(+2.68%)
Feb 24, 2026 4.750 4.750 4.050 4.470 20,081 -0.08(-1.76%)
Feb 23, 2026 5.110 5.110 4.120 4.550 100,321 -0.56(-10.96%)
Feb 20, 2026 5.130 5.370 5.110 5.110 17,261 -0.12(-2.29%)
Feb 19, 2026 5.300 5.560 5.120 5.230 40,272 -0.02(-0.38%)
Feb 18, 2026 5.410 5.925 5.250 5.250 57,221 -0.65(-11.02%)
Feb 17, 2026 6.090 6.130 5.200 5.900 66,803 -0.23(-3.75%)
Feb 13, 2026 6.270 6.390 5.920 6.130 48,429 -0.27(-4.22%)
Feb 12, 2026 5.490 6.824 5.410 6.400 132,834 +0.77(+13.68%)
Feb 11, 2026 6.740 6.850 5.200 5.630 199,009 -0.91(-13.91%)
Feb 10, 2026 4.560 6.720 4.540 6.540 430,762 +2.01(+44.37%)
Feb 09, 2026 3.800 4.940 3.490 4.530 156,748 +0.60(+15.27%)
Feb 06, 2026 4.710 4.770 3.930 3.930 62,244 -0.63(-13.82%)
Feb 05, 2026 5.030 5.100 4.541 4.560 88,202 -0.73(-13.80%)
Feb 04, 2026 5.580 5.620 4.990 5.290 97,756 -0.42(-7.36%)
Feb 03, 2026 6.380 6.380 5.600 5.710 98,224 -0.52(-8.35%)
Feb 02, 2026 5.730 6.677 5.730 6.230 141,032 +0.51(+8.92%)
Jan 30, 2026 6.970 7.300 5.620 5.720 213,959 -1.33(-18.87%)
Jan 29, 2026 5.940 8.500 5.940 7.050 1,062,677 +0.47(+7.14%)
Jan 28, 2026 6.540 6.790 5.250 6.580 1,089,114 -0.37(-5.32%)
Jan 27, 2026 5.890 7.950 5.740 6.950 37,659,080 +2.85(+69.51%)
Jan 26, 2026 3.950 4.383 3.890 4.100 15,231,574 +0.09(+2.24%)
Jan 23, 2026 3.640 5.500 3.500 4.010 629,197 +0.44(+12.32%)
Jan 22, 2026 3.170 3.820 2.920 3.570 136,529 +0.51(+16.67%)
Jan 21, 2026 2.860 3.200 2.788 3.060 61,426 +0.31(+11.27%)
Jan 20, 2026 2.500 2.961 2.500 2.750 56,744 +0.07(+2.61%)
Jan 16, 2026 2.610 2.680 2.560 2.680 20,233 +0.07(+2.68%)
Jan 15, 2026 2.660 2.660 2.500 2.610 34,812 -0.03(-1.14%)
Jan 14, 2026 2.280 2.700 2.280 2.640 82,918 +0.37(+16.30%)
Jan 13, 2026 2.255 2.281 2.150 2.270 19,346 +0.02(+0.89%)
Jan 12, 2026 2.290 2.300 2.200 2.250 42,070 -0.03(-1.32%)
Jan 09, 2026 2.180 2.280 2.070 2.280 60,893 +0.04(+1.79%)
Jan 08, 2026 2.210 2.240 2.100 2.240 31,177 +0.08(+3.70%)
Jan 07, 2026 2.210 2.220 2.157 2.160 29,009 -0.06(-2.70%)
Jan 06, 2026 2.180 2.220 2.066 2.220 49,087 -0.04(-1.77%)
Jan 05, 2026 2.150 2.280 2.150 2.260 30,453 +0.12(+5.61%)
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 Privacy Policy and Terms Of Service.


 

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.