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

Biomx Ltd (NY: PHGE )

0.9055 +0.0055 (+0.61%)
Streaming Delayed Price Updated: 2:09 PM EDT, Oct 8, 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 (%)
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%)
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 -0.04(-2.87%)
Aug 23, 2024 1.489 1.489 1.320 1.374 71,387 +0.02(+1.33%)
Aug 22, 2024 1.550 1.560 1.301 1.356 76,415 -0.15(-10.20%)
Aug 21, 2024 1.581 1.581 1.440 1.510 46,436 +0.03(+2.03%)
Aug 20, 2024 1.600 1.600 1.412 1.480 58,447 -0.08(-5.13%)
Aug 19, 2024 1.700 1.700 1.376 1.560 85,753 -0.11(-6.53%)
Aug 16, 2024 1.750 1.800 1.625 1.669 62,433 +0.04(+2.58%)
Aug 15, 2024 1.900 1.900 1.537 1.627 127,262 -0.21(-11.58%)
Aug 14, 2024 1.835 1.900 1.818 1.840 43,636 +0.00(+0.22%)
Aug 13, 2024 1.874 1.913 1.800 1.836 5,349 -0.02(-1.29%)
Aug 12, 2024 1.938 1.938 1.811 1.860 11,076 -0.04(-2.11%)
Aug 09, 2024 1.800 1.900 1.780 1.900 17,020 +0.10(+5.56%)
Aug 08, 2024 1.800 1.860 1.723 1.800 8,546 +0.01(+0.56%)
Aug 07, 2024 1.860 1.900 1.720 1.790 22,725 -0.06(-3.19%)
Aug 06, 2024 1.890 1.920 1.801 1.849 39,332 +0.01(+0.49%)
Aug 05, 2024 1.900 1.900 1.750 1.840 47,152 -0.03(-1.87%)
Aug 02, 2024 1.979 1.979 1.794 1.875 87,966 -0.17(-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.