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

BiomX Inc. COmmon Stock (NY:PHGE)

0.4940 -0.0438 (-8.14%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2025 0.5500 0.5555 0.4940 0.4940 250,838 -0.04(-8.14%)
Oct 30, 2025 0.5400 0.5606 0.5140 0.5378 210,686 -0.01(-1.63%)
Oct 29, 2025 0.5800 0.5858 0.5300 0.5467 264,051 -0.03(-5.35%)
Oct 28, 2025 0.6058 0.6060 0.5700 0.5776 649,837 -0.01(-1.26%)
Oct 27, 2025 0.5900 0.6030 0.5813 0.5850 202,887 +0.01(+0.86%)
Oct 24, 2025 0.5710 0.5885 0.5701 0.5800 337,524 +0.01(+0.92%)
Oct 23, 2025 0.6250 0.6250 0.5625 0.5747 304,987 +0.02(+2.99%)
Oct 22, 2025 0.5830 0.5830 0.5479 0.5580 273,410 -0.03(-4.78%)
Oct 21, 2025 0.5938 0.5998 0.5741 0.5860 268,318 -0.01(-1.31%)
Oct 20, 2025 0.5609 0.6030 0.5410 0.5938 576,096 +0.00(+0.81%)
Oct 17, 2025 0.6000 0.6262 0.5700 0.5890 288,961 -0.00(-0.29%)
Oct 16, 2025 0.6230 0.6300 0.5725 0.5907 289,458 -0.03(-5.29%)
Oct 15, 2025 0.6400 0.6467 0.6196 0.6237 291,450 -0.01(-1.00%)
Oct 14, 2025 0.6035 0.6400 0.5848 0.6300 295,898 +0.03(+4.13%)
Oct 13, 2025 0.6470 0.6470 0.5801 0.6050 350,750 +0.02(+3.54%)
Oct 10, 2025 0.6350 0.6350 0.5700 0.5843 353,826 -0.04(-5.71%)
Oct 09, 2025 0.5800 0.6312 0.5768 0.6197 678,188 +0.04(+6.84%)
Oct 08, 2025 0.5800 0.5949 0.5410 0.5800 378,638 +0.01(+1.93%)
Oct 07, 2025 0.5800 0.5954 0.5412 0.5690 1,178,469 +0.02(+3.64%)
Oct 06, 2025 0.5250 0.5578 0.4972 0.5490 1,076,623 +0.03(+5.98%)
Oct 03, 2025 0.5251 0.5293 0.5000 0.5180 349,615 -0.00(-0.38%)
Oct 02, 2025 0.5157 0.5200 0.5039 0.5200 164,486 +0.05(+9.47%)
Oct 01, 2025 0.5400 0.5400 0.4740 0.4750 311,632 -0.05(-9.52%)
Sep 30, 2025 0.5200 0.5300 0.5131 0.5250 151,868 -0.01(-0.94%)
Sep 29, 2025 0.5300 0.5300 0.5100 0.5300 187,858 +0.01(+1.34%)
Sep 26, 2025 0.5350 0.5350 0.4990 0.5230 242,543 +0.00(+0.58%)
Sep 25, 2025 0.5220 0.5300 0.5000 0.5200 192,400 -0.01(-1.89%)
Sep 24, 2025 0.5437 0.5437 0.5202 0.5300 175,189 +0.00(+0.23%)
Sep 23, 2025 0.5450 0.5495 0.5200 0.5288 227,154 -0.01(-1.16%)
Sep 22, 2025 0.5250 0.5400 0.5241 0.5350 363,536 -0.00(-0.19%)
Sep 19, 2025 0.5100 0.5370 0.5100 0.5360 317,916 +0.03(+5.35%)
Sep 18, 2025 0.4944 0.5100 0.4869 0.5088 330,610 +0.02(+4.48%)
Sep 17, 2025 0.4745 0.5050 0.4745 0.4870 190,637 +0.00(+0.10%)
Sep 16, 2025 0.4900 0.4900 0.4708 0.4865 125,287 -0.00(-0.08%)
Sep 15, 2025 0.4950 0.4950 0.4653 0.4869 156,339 +0.01(+2.57%)
Sep 12, 2025 0.5000 0.5061 0.4570 0.4747 370,479 -0.03(-6.72%)
Sep 11, 2025 0.4635 0.5097 0.4600 0.5089 422,984 +0.05(+9.91%)
Sep 10, 2025 0.4581 0.4821 0.4512 0.4630 347,009 -0.02(-4.91%)
Sep 09, 2025 0.4821 0.4929 0.4651 0.4869 339,989 -0.01(-2.50%)
Sep 08, 2025 0.5200 0.5200 0.4950 0.4994 345,451 -0.02(-3.40%)
Sep 05, 2025 0.5110 0.5211 0.5100 0.5170 193,821 -0.00(-0.04%)
Sep 04, 2025 0.5103 0.5200 0.5031 0.5172 181,369 -0.01(-2.64%)
Sep 03, 2025 0.5522 0.5589 0.4900 0.5312 350,515 -0.03(-4.97%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.