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

BiomX Inc. COmmon Stock (NY: PHGE )

0.7624 +0.0229 (+3.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.7461 0.7624 0.7200 0.7624 45,187 +0.02(+3.10%)
Jan 08, 2025 0.7924 0.7924 0.7000 0.7395 54,068 -0.05(-6.40%)
Jan 07, 2025 0.7800 0.8000 0.7500 0.7901 52,144 +0.02(+2.69%)
Jan 06, 2025 0.7929 0.7929 0.7501 0.7694 45,158 -0.01(-0.66%)
Jan 03, 2025 0.8400 0.8500 0.7500 0.7745 173,382 -0.01(-1.34%)
Jan 02, 2025 0.7500 0.8270 0.7324 0.7850 153,289 +0.05(+7.52%)
Dec 31, 2024 0.7301 0 +0.03(+4.31%)
Dec 30, 2024 0.7800 0.7800 0.6510 0.6999 247,615 -0.05(-6.10%)
Dec 27, 2024 0.6400 0.7900 0.6389 0.7454 229,606 +0.11(+16.67%)
Dec 26, 2024 0.5450 0.6389 0.5450 0.6389 159,502 +0.10(+17.51%)
Dec 24, 2024 0.5501 0.6249 0.5349 0.5437 129,347 -0.01(-1.15%)
Dec 23, 2024 0.6365 0.6600 0.5498 0.5500 186,778 -0.07(-11.29%)
Dec 20, 2024 0.5700 0.6299 0.5666 0.6200 117,777 +0.06(+10.69%)
Dec 19, 2024 0.6100 0.6246 0.5600 0.5601 94,228 -0.05(-8.18%)
Dec 18, 2024 0.6360 0.6699 0.6100 0.6100 20,388 -0.04(-6.60%)
Dec 17, 2024 0.6900 0.6900 0.6300 0.6531 15,216 -0.01(-1.79%)
Dec 16, 2024 0.6300 0.6746 0.6300 0.6650 71,073 +0.03(+4.89%)
Dec 13, 2024 0.6250 0.6436 0.6250 0.6340 32,380 +0.00(+0.68%)
Dec 12, 2024 0.6688 0.6688 0.6250 0.6297 42,234 -0.02(-2.37%)
Dec 11, 2024 0.6112 0.6480 0.6050 0.6450 26,618 +0.00(+0.45%)
Dec 10, 2024 0.6900 0.6900 0.6301 0.6421 30,558 +0.01(+1.92%)
Dec 09, 2024 0.7190 0.7190 0.6000 0.6300 81,936 +0.02(+3.28%)
Dec 06, 2024 0.7700 0.7700 0.5906 0.6100 104,608 -0.04(-5.72%)
Dec 05, 2024 0.6570 0.7264 0.6250 0.6470 25,360 +0.02(+2.41%)
Dec 04, 2024 0.6500 0.6839 0.6250 0.6318 90,506 +0.01(+1.09%)
Dec 03, 2024 0.7253 0.7501 0.6118 0.6250 111,919 -0.10(-14.38%)
Dec 02, 2024 0.7102 0.7800 0.6900 0.7300 130,115 +0.02(+2.79%)
Nov 29, 2024 0.6400 0.7225 0.6300 0.7102 172,938 +0.11(+18.13%)
Nov 27, 2024 0.6162 0.6162 0.5500 0.6012 65,728 +0.05(+9.47%)
Nov 26, 2024 0.5476 0.5750 0.5200 0.5492 53,627 -0.00(-0.87%)
Nov 25, 2024 0.5400 0.5700 0.5010 0.5540 71,755 +0.01(+1.71%)
Nov 22, 2024 0.5700 0.5700 0.4929 0.5447 87,971 +0.05(+10.76%)
Nov 21, 2024 0.5110 0.5440 0.4800 0.4918 125,352 -0.02(-3.38%)
Nov 20, 2024 0.5800 0.5800 0.5041 0.5090 103,657 -0.07(-12.18%)
Nov 19, 2024 0.6000 0.6000 0.5700 0.5796 42,406 +0.00(+0.50%)
Nov 18, 2024 0.7406 0.7406 0.5550 0.5767 81,680 -0.04(-6.98%)
Nov 15, 2024 0.7700 0.7700 0.6100 0.6200 75,431 -0.13(-17.33%)
Nov 14, 2024 0.7264 0.7851 0.7125 0.7500 49,006 +0.03(+3.61%)
Nov 13, 2024 0.7500 0.7501 0.6735 0.7239 64,700 -0.05(-6.33%)
Nov 12, 2024 0.7399 0.7749 0.7003 0.7728 62,144 +0.03(+4.63%)
Nov 11, 2024 0.7853 0.7926 0.7083 0.7386 90,983 -0.03(-4.29%)
Nov 08, 2024 0.8078 0.8078 0.7350 0.7717 35,929 -0.04(-4.95%)
Nov 07, 2024 0.7566 0.8122 0.7095 0.8119 77,682 +0.03(+4.09%)
Nov 06, 2024 0.7300 0.7800 0.6503 0.7800 459,532 +0.01(+1.30%)
Nov 05, 2024 0.7200 0.7700 0.7235 0.7700 1,633,535 +0.04(+5.70%)
Nov 04, 2024 0.7001 0.8250 0.6200 0.7285 121,095 +0.00(+0.01%)
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 following
Privacy Policy and Terms and Conditions.