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

Biomx Ltd (NY: PHGE )

0.3400 -0.0048 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2022 1.790 1.990 1.760 1.930 68,722 +0.18(+10.29%)
Mar 30, 2022 1.480 1.820 1.480 1.750 45,192 +0.22(+14.38%)
Mar 29, 2022 1.440 1.550 1.416 1.530 10,183 +0.12(+8.51%)
Mar 28, 2022 1.410 1.410 1.370 1.410 5,344 +0.04(+2.92%)
Mar 25, 2022 1.420 1.430 1.370 1.370 5,806 -0.05(-3.52%)
Mar 24, 2022 1.440 1.440 1.380 1.420 7,419 +0.06(+4.41%)
Mar 23, 2022 1.320 1.390 1.316 1.360 5,793 +0.02(+1.22%)
Mar 22, 2022 1.410 1.450 1.310 1.344 8,795 -0.06(-4.01%)
Mar 21, 2022 1.440 1.450 1.380 1.400 8,164 -0.04(-2.80%)
Mar 18, 2022 1.420 1.440 1.410 1.440 4,831 +0.03(+2.13%)
Mar 17, 2022 1.280 1.430 1.280 1.410 5,202 +0.09(+6.82%)
Mar 16, 2022 1.300 1.350 1.290 1.320 4,602 +0.11(+9.09%)
Mar 15, 2022 1.220 1.477 1.210 1.210 14,893 -0.06(-4.72%)
Mar 14, 2022 1.390 1.420 1.220 1.270 88,116 -0.10(-7.44%)
Mar 11, 2022 1.390 1.480 1.372 1.372 14,422 -0.02(-1.29%)
Mar 10, 2022 1.330 1.400 1.390 19,830 +0.06(+4.51%)
Mar 09, 2022 1.270 1.380 1.250 1.330 24,460 +0.06(+4.72%)
Mar 08, 2022 1.415 1.415 1.270 1.270 4,723 -0.02(-1.55%)
Mar 07, 2022 1.300 1.338 1.290 1.290 9,418 -0.06(-4.44%)
Mar 04, 2022 1.420 1.420 1.350 1.350 9,662 -0.04(-2.88%)
Mar 03, 2022 1.460 1.460 1.370 1.390 8,692 -0.05(-3.47%)
Mar 02, 2022 1.460 1.460 1.410 1.440 15,878 -0.01(-0.69%)
Mar 01, 2022 1.450 1.465 1.430 1.450 13,754 -0.02(-1.36%)
Feb 28, 2022 1.420 1.480 1.420 1.470 17,509 +0.04(+2.80%)
Feb 25, 2022 1.500 1.480 1.420 1.430 22,809 -0.06(-4.03%)
Feb 24, 2022 1.500 1.550 1.452 1.490 15,052 -0.06(-3.87%)
Feb 23, 2022 1.640 1.700 1.550 1.550 11,287 -0.11(-6.63%)
Feb 22, 2022 1.640 1.768 1.640 1.660 15,463 -0.05(-2.92%)
Feb 18, 2022 1.710 0 -0.05(-2.84%)
Feb 17, 2022 1.870 1.900 1.760 1.760 11,930 -0.06(-3.30%)
Feb 16, 2022 1.900 2.000 1.820 1.820 12,078 -0.08(-4.21%)
Feb 15, 2022 1.950 1.955 1.810 1.900 13,488 +0.01(+0.53%)
Feb 14, 2022 2.100 2.100 1.860 1.890 84,211 -0.15(-7.13%)
Feb 11, 2022 2.080 2.110 2.000 2.035 31,712 -0.02(-1.21%)
Feb 10, 2022 2.000 2.090 1.960 2.060 65,932 +0.00(+0.00%)
Feb 09, 2022 1.900 2.100 1.900 2.060 42,698 +0.14(+7.29%)
Feb 08, 2022 1.780 1.980 1.780 1.920 31,265 +0.10(+5.49%)
Feb 07, 2022 1.770 1.835 1.695 1.820 13,534 +0.10(+5.81%)
Feb 04, 2022 1.670 1.760 1.660 1.720 25,299 +0.06(+3.61%)
Feb 03, 2022 1.750 1.600 1.660 12,285 -0.03(-1.78%)
Feb 02, 2022 1.780 1.780 1.650 1.690 69,107 -0.05(-2.87%)
Feb 01, 2022 1.550 1.740 1.500 1.740 21,775 +0.22(+14.47%)
Jan 31, 2022 1.590 1.520 8,538 -0.01(-0.65%)
Jan 28, 2022 1.490 1.530 1.400 1.530 14,164 +0.04(+2.68%)
Jan 27, 2022 1.500 1.500 1.470 1.490 5,974 +0.02(+1.36%)
Jan 26, 2022 1.430 1.482 1.420 1.470 25,138 +0.04(+2.80%)
Jan 25, 2022 1.330 1.430 1.330 1.430 10,834 +0.07(+5.15%)
Jan 24, 2022 1.400 1.400 1.289 1.360 58,276 -0.08(-5.56%)
Jan 21, 2022 1.635 1.635 1.420 1.440 81,635 -0.16(-10.00%)
Jan 20, 2022 1.610 1.650 1.600 1.600 8,952 +0.00(+0.00%)
Jan 19, 2022 1.700 1.730 1.560 1.600 38,425 +0.03(+1.91%)
Jan 18, 2022 1.570 1.671 1.522 1.570 24,758 -0.02(-1.26%)
Jan 14, 2022 1.590 0 -0.06(-3.64%)
Jan 13, 2022 1.690 1.780 1.650 1.650 40,413 -0.07(-4.07%)
Jan 12, 2022 1.598 1.800 1.598 1.720 103,464 +0.07(+4.24%)
Jan 11, 2022 1.560 1.650 1.550 1.650 44,872 +0.06(+4.10%)
Jan 10, 2022 1.610 1.880 1.510 1.585 289,134 +0.01(+0.96%)
Jan 07, 2022 1.590 1.639 1.550 1.570 14,518 +0.02(+1.29%)
Jan 06, 2022 1.560 1.630 1.470 1.550 56,634 -0.04(-2.52%)
Jan 05, 2022 1.670 1.670 1.560 1.590 32,040 -0.04(-2.45%)
Jan 04, 2022 1.700 1.790 1.630 1.630 51,233 -0.03(-1.81%)
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.