Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Biomx Ltd (NY: PHGE ) 1.130 -0.090 (-7.38%) Streaming Delayed Price Updated: 2:09 PM EDT, Sep 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 2.245 2.245 1.941 2.040 60,780 -0.16(-7.27%) Jul 31, 2024 2.000 2.320 2.000 2.200 152,813 +0.26(+13.40%) Jul 30, 2024 2.120 2.216 1.900 1.940 71,828 -0.18(-8.49%) Jul 29, 2024 2.300 2.314 2.105 2.120 32,308 -0.12(-5.27%) Jul 26, 2024 2.300 2.348 2.200 2.238 13,841 -0.04(-1.84%) Jul 25, 2024 2.303 2.303 2.210 2.280 31,048 -0.02(-0.65%) Jul 24, 2024 2.300 2.400 2.100 2.295 43,908 -0.00(-0.22%) Jul 23, 2024 2.600 2.637 2.215 2.300 54,918 +0.05(+2.18%) Jul 22, 2024 3.199 3.199 2.230 2.251 92,643 -0.70(-23.69%) Jul 19, 2024 3.219 3.480 2.804 2.950 19,259 -0.25(-7.81%) Jul 18, 2024 3.400 3.400 3.110 3.200 6,783 -0.20(-5.88%) Jul 17, 2024 3.500 3.580 3.306 3.400 13,448 -0.18(-5.03%) Jul 16, 2024 3.500 3.580 3.100 3.580 29,213 +0.18(+5.29%) Jul 15, 2024 3.500 3.592 3.250 3.400 10,892 +0.00(+0.00%) Jul 12, 2024 3.379 3.442 3.300 3.400 8,825 +0.07(+2.10%) Jul 11, 2024 3.550 3.550 3.309 3.330 29,093 -0.30(-8.26%) Jul 10, 2024 3.355 3.864 3.300 3.630 29,823 +0.27(+8.20%) Jul 09, 2024 3.233 3.400 3.233 3.355 4,854 +0.05(+1.64%) Jul 08, 2024 3.460 3.500 3.230 3.301 5,481 -0.16(-4.73%) Jul 05, 2024 3.300 3.545 3.300 3.465 3,793 +0.04(+1.17%) Jul 03, 2024 3.630 3.700 3.337 3.425 5,036 -0.09(-2.59%) Jul 02, 2024 3.586 3.810 3.500 3.516 9,205 +0.10(+3.05%) 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.