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 ) 0.8998 -0.0185 (-2.01%) Official Closing Price Updated: 8:00 PM EDT, Oct 7, 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 (%) 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 29,525 -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 29,504 -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 -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.