Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomx Ltd (NY: PHGE )

0.3500 +0.0100 (+2.94%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.3220 0.3500 0.3200 0.3500 168,084 +0.01(+4.17%)
Apr 25, 2024 0.3250 0.3440 0.3065 0.3360 92,885 -0.00(-1.15%)
Apr 24, 2024 0.3465 0.3500 0.3150 0.3399 126,326 -0.01(-1.90%)
Apr 23, 2024 0.3300 0.3500 0.3002 0.3465 220,395 +0.05(+17.42%)
Apr 22, 2024 0.3100 0.3400 0.2900 0.2951 194,966 +0.01(+1.76%)
Apr 19, 2024 0.2820 0.2981 0.2802 0.2900 69,439 -0.01(-1.96%)
Apr 18, 2024 0.2799 0.3100 0.2787 0.2958 118,322 +0.02(+5.61%)
Apr 17, 2024 0.2803 0.3200 0.2725 0.2801 130,804 -0.00(-0.07%)
Apr 16, 2024 0.3000 0.3018 0.2675 0.2803 187,743 -0.02(-6.60%)
Apr 15, 2024 0.3190 0.3307 0.3000 0.3001 160,459 -0.01(-4.73%)
Apr 12, 2024 0.3500 0.3500 0.3100 0.3150 72,654 -0.01(-3.17%)
Apr 11, 2024 0.3390 0.3399 0.3105 0.3253 133,084 -0.02(-4.74%)
Apr 10, 2024 0.3600 0.3600 0.3415 0.3415 120,378 -0.01(-2.71%)
Apr 09, 2024 0.3600 0.3690 0.3450 0.3510 118,039 -0.01(-1.93%)
Apr 08, 2024 0.3632 0.3973 0.3577 0.3579 188,594 -0.02(-5.74%)
Apr 05, 2024 0.3900 0.4000 0.3650 0.3797 303,799 -0.00(-0.08%)
Apr 04, 2024 0.3900 0.3900 0.3600 0.3800 392,558 +0.03(+8.57%)
Apr 03, 2024 0.4100 0.4200 0.3500 0.3500 409,566 -0.03(-8.90%)
Apr 02, 2024 0.3997 0.4400 0.3700 0.3842 652,026 -0.03(-6.18%)
Apr 01, 2024 0.4307 0.4400 0.3810 0.4095 451,959 -0.04(-9.00%)
Mar 28, 2024 0.3700 0.4600 0.3500 0.4500 462,996 +0.09(+26.37%)
Mar 27, 2024 0.3400 0.3600 0.3310 0.3561 326,342 +0.02(+6.08%)
Mar 26, 2024 0.3310 0.3481 0.3310 0.3357 257,647 -0.00(-0.68%)
Mar 25, 2024 0.3600 0.3600 0.3323 0.3380 116,744 -0.00(-1.17%)
Mar 22, 2024 0.3665 0.3665 0.3310 0.3420 330,437 -0.02(-5.55%)
Mar 21, 2024 0.3650 0.3700 0.3510 0.3621 184,871 -0.01(-2.08%)
Mar 20, 2024 0.3800 0.3883 0.3515 0.3698 428,714 -0.00(-0.03%)
Mar 19, 2024 0.3600 0.4100 0.3570 0.3699 848,989 +0.01(+2.75%)
Mar 18, 2024 0.3700 0.3825 0.3500 0.3600 1,010,051 -0.01(-1.64%)
Mar 15, 2024 0.3503 0.3970 0.3503 0.3660 277,990 +0.00(+1.36%)
Mar 14, 2024 0.4096 0.4096 0.3600 0.3611 311,008 -0.03(-7.34%)
Mar 13, 2024 0.3410 0.4190 0.3400 0.3897 688,737 +0.02(+5.32%)
Mar 12, 2024 0.3800 0.3850 0.3310 0.3700 917,974 -0.02(-4.37%)
Mar 11, 2024 0.3979 0.4200 0.3750 0.3869 702,240 -0.04(-9.37%)
Mar 08, 2024 0.3902 0.4360 0.3604 0.4269 2,094,728 +0.03(+6.75%)
Mar 07, 2024 0.6199 0.6300 0.3784 0.3999 8,112,604 -0.29(-41.87%)
Mar 06, 2024 0.7200 0.8550 0.5210 0.6879 140,416,240 +0.46(+197.66%)
Mar 05, 2024 0.2106 0.2398 0.2106 0.2311 92,617 +0.01(+6.01%)
Mar 04, 2024 0.2100 0.2300 0.2100 0.2180 167,012 +0.01(+2.35%)
Mar 01, 2024 0.2200 0.2239 0.2100 0.2130 36,293 +0.00(+1.43%)
Feb 29, 2024 0.2398 0.2398 0.1866 0.2100 252,295 -0.01(-2.37%)
Feb 28, 2024 0.2160 0.2300 0.2130 0.2151 26,979 -0.01(-3.33%)
Feb 27, 2024 0.2199 0.2249 0.2100 0.2225 50,428 +0.01(+5.90%)
Feb 26, 2024 0.2100 0.2245 0.2010 0.2101 94,020 -0.00(-1.36%)
Feb 23, 2024 0.2331 0.2399 0.2101 0.2130 88,584 -0.01(-3.62%)
Feb 22, 2024 0.2245 0.2397 0.2200 0.2210 33,063 -0.00(-1.56%)
Feb 21, 2024 0.2300 0.2303 0.2200 0.2245 39,116 -0.01(-2.52%)
Feb 20, 2024 0.2404 0.2404 0.2300 0.2303 24,302 +0.00(+0.13%)
Feb 16, 2024 0.2200 0.2399 0.2200 0.2300 49,236 +0.00(+1.77%)
Feb 15, 2024 0.2230 0.2329 0.2208 0.2260 56,105 -0.00(-1.99%)
Feb 14, 2024 0.2190 0.2412 0.2190 0.2306 93,563 +0.01(+4.06%)
Feb 13, 2024 0.2453 0.2453 0.2033 0.2216 88,012 -0.02(-8.05%)
Feb 12, 2024 0.2315 0.2499 0.2200 0.2410 156,894 +0.02(+7.11%)
Feb 09, 2024 0.2070 0.2400 0.2070 0.2250 128,961 +0.01(+6.58%)
Feb 08, 2024 0.2065 0.2199 0.2060 0.2111 78,757 -0.00(-1.77%)
Feb 07, 2024 0.2091 0.2200 0.2091 0.2149 31,341 -0.00(-0.51%)
Feb 06, 2024 0.2150 0.2229 0.2100 0.2160 109,760 -0.00(-1.46%)
Feb 05, 2024 0.2240 0.2370 0.2175 0.2192 36,965 -0.00(-0.36%)
Feb 02, 2024 0.2400 0.2400 0.2190 0.2200 42,023 -0.00(-0.45%)
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.