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 (%)
Apr 28, 2023 0.2797 0.2881 0.2700 0.2700 76,304 -0.01(-3.71%)
Apr 27, 2023 0.2800 0.3030 0.2650 0.2804 77,154 +0.01(+3.47%)
Apr 26, 2023 0.2592 0.2721 0.2200 0.2710 177,624 +0.02(+8.31%)
Apr 25, 2023 0.2694 0.2700 0.2397 0.2502 112,773 -0.02(-8.69%)
Apr 24, 2023 0.2800 0.2800 0.2550 0.2740 258,301 -0.01(-4.06%)
Apr 21, 2023 0.3490 0.3500 0.2790 0.2856 570,228 -0.09(-24.84%)
Apr 20, 2023 0.3200 0.4000 0.3005 0.3800 1,594,478 +0.07(+22.58%)
Apr 19, 2023 0.3400 0.3475 0.2800 0.3100 720,125 -0.00(-0.03%)
Apr 18, 2023 0.2835 0.3300 0.2835 0.3101 151,877 +0.03(+10.55%)
Apr 17, 2023 0.2800 0.2911 0.2790 0.2805 25,923 +0.00(+1.26%)
Apr 14, 2023 0.2800 0.2800 0.2701 0.2770 65,253 -0.00(-0.50%)
Apr 13, 2023 0.2727 0.2785 0.2602 0.2784 22,976 +0.02(+6.79%)
Apr 12, 2023 0.2800 0.2800 0.2600 0.2607 53,291 -0.00(-1.81%)
Apr 11, 2023 0.2829 0.2829 0.2500 0.2655 77,490 -0.01(-2.50%)
Apr 10, 2023 0.2830 0.2830 0.2560 0.2723 171,760 +0.00(+0.85%)
Apr 06, 2023 0.2800 0.2840 0.2587 0.2700 115,509 -0.01(-5.20%)
Apr 05, 2023 0.2788 0.2898 0.2580 0.2848 52,672 +0.01(+3.19%)
Apr 04, 2023 0.2642 0.2996 0.2642 0.2760 72,369 -0.01(-4.30%)
Apr 03, 2023 0.2960 0.3248 0.2553 0.2884 144,096 -0.02(-5.44%)
Mar 31, 2023 0.3050 0.3295 0.3021 0.3050 135,244 -0.01(-1.93%)
Mar 30, 2023 0.3000 0.3216 0.3023 0.3110 29,380 -0.01(-2.81%)
Mar 29, 2023 0.3400 0.3375 0.3012 0.3200 94,310 +0.01(+2.24%)
Mar 28, 2023 0.3111 0.3379 0.2956 0.3130 78,710 -0.02(-5.69%)
Mar 27, 2023 0.3100 0.3388 0.2912 0.3319 120,014 +0.02(+7.00%)
Mar 24, 2023 0.3000 0.3368 0.2824 0.3102 68,628 -0.01(-3.72%)
Mar 23, 2023 0.3291 0.3396 0.2800 0.3222 117,216 -0.02(-5.18%)
Mar 22, 2023 0.3400 0.3400 0.3200 0.3398 16,784 +0.00(+1.40%)
Mar 21, 2023 0.3325 0.3400 0.3153 0.3351 80,939 +0.02(+6.28%)
Mar 20, 2023 0.3100 0.3295 0.3001 0.3153 79,689 +0.02(+5.06%)
Mar 17, 2023 0.3200 0.3300 0.2727 0.3001 177,106 -0.02(-5.45%)
Mar 16, 2023 0.3300 0.3427 0.3012 0.3174 156,343 +0.02(+5.38%)
Mar 15, 2023 0.2600 0.3012 0.2648 0.3012 137,496 +0.03(+10.33%)
Mar 14, 2023 0.2800 0.2999 0.2533 0.2730 208,713 -0.02(-8.05%)
Mar 13, 2023 0.3327 0.3414 0.2264 0.2969 785,691 -0.04(-10.76%)
Mar 10, 2023 0.3500 0.3625 0.3300 0.3327 46,553 -0.01(-2.89%)
Mar 09, 2023 0.3550 0.3586 0.3411 0.3426 53,495 -0.00(-1.04%)
Mar 08, 2023 0.3700 0.3800 0.3421 0.3462 147,017 -0.05(-12.35%)
Mar 07, 2023 0.5000 0.5199 0.3701 0.3950 751,563 -0.09(-18.56%)
Mar 06, 2023 0.5000 0.5250 0.4700 0.4850 122,104 -0.02(-3.00%)
Mar 03, 2023 0.5300 0.5300 0.4900 0.5000 143,533 -0.02(-4.32%)
Mar 02, 2023 0.5800 0.6000 0.4700 0.5226 567,303 -0.05(-9.11%)
Mar 01, 2023 0.4200 0.6900 0.3528 0.5750 2,763,351 +0.17(+43.32%)
Feb 28, 2023 0.3600 0.4050 0.3502 0.4012 202,562 +0.04(+11.48%)
Feb 27, 2023 0.3790 0.3790 0.3270 0.3599 123,213 -0.03(-6.50%)
Feb 24, 2023 0.3900 0.3935 0.3806 0.3849 178,764 +0.00(+1.13%)
Feb 23, 2023 0.3400 0.3807 0.3210 0.3806 105,509 +0.04(+12.94%)
Feb 22, 2023 0.3200 0.3370 0.2900 0.3370 617,250 -0.01(-1.86%)
Feb 21, 2023 0.3735 0.3735 0.3390 0.3434 92,738 -0.01(-1.89%)
Feb 17, 2023 0.3600 0.3936 0.3405 0.3500 437,669 +0.00(+0.00%)
Feb 16, 2023 0.3422 0.3540 0.3200 0.3500 135,695 +0.01(+2.85%)
Feb 15, 2023 0.3641 0.3641 0.3306 0.3403 142,444 -0.01(-2.77%)
Feb 14, 2023 0.4000 0.4000 0.3406 0.3500 231,505 +0.01(+4.45%)
Feb 13, 2023 0.3481 0.3493 0.3320 0.3351 22,055 +0.00(+0.93%)
Feb 10, 2023 0.3400 0.3401 0.2800 0.3320 599,054 -0.00(-0.33%)
Feb 09, 2023 0.3600 0.3600 0.3275 0.3331 187,846 -0.01(-2.66%)
Feb 08, 2023 0.3414 0.3538 0.3400 0.3422 67,486 -0.00(-0.35%)
Feb 07, 2023 0.4000 0.3998 0.3100 0.3434 203,284 -0.04(-10.92%)
Feb 06, 2023 0.3800 0.3979 0.3800 0.3855 177,966 +0.01(+1.47%)
Feb 03, 2023 0.4000 0.4021 0.3612 0.3799 258,119 -0.00(-0.96%)
Feb 02, 2023 0.3900 0.4398 0.3720 0.3836 382,241 -0.00(-0.93%)
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.