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 (%)
Jun 30, 2020 5.570 5.640 5.350 5.520 16,541 +0.11(+2.03%)
Jun 29, 2020 5.550 5.750 5.350 5.410 28,077 +0.24(+4.64%)
Jun 26, 2020 5.900 5.900 5.170 5.170 34,200 -0.50(-8.82%)
Jun 25, 2020 5.610 5.800 5.610 5.670 10,954 -0.08(-1.39%)
Jun 24, 2020 5.860 6.000 5.650 5.750 21,662 -0.25(-4.17%)
Jun 23, 2020 5.900 6.130 5.900 6.000 10,224 +0.00(+0.00%)
Jun 22, 2020 5.990 6.370 5.990 6.000 39,504 +0.01(+0.17%)
Jun 19, 2020 5.480 5.993 5.240 5.990 44,200 +0.49(+8.91%)
Jun 18, 2020 5.620 5.970 5.450 5.500 64,332 -0.32(-5.50%)
Jun 17, 2020 6.000 6.057 5.775 5.820 21,124 -0.18(-3.00%)
Jun 16, 2020 6.460 6.460 6.000 6.000 47,053 -0.17(-2.76%)
Jun 15, 2020 6.310 6.600 6.170 6.170 65,997 -0.33(-5.08%)
Jun 12, 2020 6.730 7.160 6.250 6.500 165,500 +0.55(+9.24%)
Jun 11, 2020 6.640 6.740 5.900 5.950 225,608 +0.35(+6.25%)
Jun 10, 2020 4.700 5.880 4.650 5.600 300,242 +0.89(+18.90%)
Jun 09, 2020 4.760 4.860 4.650 4.710 24,024 -0.12(-2.48%)
Jun 08, 2020 4.980 5.020 4.800 4.830 58,069 -0.15(-3.01%)
Jun 05, 2020 5.400 5.400 4.860 4.980 70,700 -0.24(-4.60%)
Jun 04, 2020 5.210 5.230 4.870 5.220 57,292 -0.22(-4.04%)
Jun 03, 2020 5.590 5.640 5.270 5.440 43,098 -0.29(-5.06%)
Jun 02, 2020 5.540 5.740 5.410 5.730 26,477 +0.03(+0.53%)
Jun 01, 2020 5.700 5.890 5.520 5.700 31,110 -0.12(-2.06%)
May 29, 2020 5.800 6.270 5.590 5.820 30,600 -0.08(-1.36%)
May 28, 2020 6.110 6.110 5.800 5.900 15,041 -0.10(-1.67%)
May 27, 2020 6.110 6.270 5.800 6.000 37,086 -0.25(-4.00%)
May 26, 2020 7.000 7.000 6.060 6.250 36,678 -1.03(-14.15%)
May 22, 2020 6.450 7.420 5.850 7.280 18,900 +0.87(+13.57%)
May 21, 2020 6.140 6.410 6.030 6.410 11,821 +0.00(+0.00%)
May 20, 2020 6.190 6.410 5.973 6.410 19,067 +0.13(+2.07%)
May 19, 2020 6.120 6.280 5.670 6.280 23,979 +0.07(+1.13%)
May 18, 2020 6.450 6.450 6.140 6.210 29,835 +0.00(+0.00%)
May 15, 2020 6.080 6.380 5.923 6.210 10,600 -0.05(-0.80%)
May 14, 2020 6.500 6.500 6.260 6.260 15,715 -0.58(-8.48%)
May 13, 2020 7.400 7.400 6.660 6.840 16,082 -0.16(-2.29%)
May 12, 2020 7.300 7.620 6.700 7.000 49,803 +0.02(+0.29%)
May 11, 2020 6.570 7.040 6.570 6.980 18,261 -0.01(-0.14%)
May 08, 2020 7.650 7.650 6.560 6.990 93,600 -0.81(-10.38%)
May 07, 2020 6.830 8.689 6.680 7.800 232,379 +1.35(+20.93%)
May 06, 2020 5.820 6.450 5.670 6.450 26,943 +0.70(+12.17%)
May 05, 2020 5.590 5.770 5.500 5.750 39,418 +0.16(+2.86%)
May 04, 2020 5.750 5.785 5.320 5.590 33,801 -0.01(-0.18%)
May 01, 2020 5.940 5.950 5.500 5.600 32,000 -0.37(-6.20%)
Apr 30, 2020 5.870 6.240 5.680 5.970 27,844 +0.15(+2.58%)
Apr 29, 2020 5.360 5.840 5.275 5.820 15,843 +0.37(+6.79%)
Apr 28, 2020 5.450 5.479 5.210 5.450 7,502 -0.03(-0.55%)
Apr 27, 2020 5.320 5.520 5.070 5.480 35,635 +0.38(+7.45%)
Apr 24, 2020 5.450 5.450 5.050 5.100 20,100 -0.14(-2.67%)
Apr 23, 2020 4.970 5.250 4.550 5.240 26,284 +0.37(+7.60%)
Apr 22, 2020 5.100 5.100 4.680 4.870 29,823 +0.02(+0.41%)
Apr 21, 2020 4.920 5.180 4.520 4.850 21,706 -0.30(-5.83%)
Apr 20, 2020 5.240 5.240 4.850 5.150 54,791 +0.15(+3.00%)
Apr 17, 2020 5.000 5.042 4.940 5.000 35,800 -0.08(-1.57%)
Apr 16, 2020 5.280 5.280 4.890 5.080 35,882 +0.07(+1.40%)
Apr 15, 2020 4.990 5.070 4.920 5.010 13,416 +0.03(+0.60%)
Apr 14, 2020 4.930 5.100 4.910 4.980 27,813 -0.07(-1.39%)
Apr 13, 2020 5.780 5.780 5.050 5.050 33,996 +0.06(+1.20%)
Apr 09, 2020 5.580 5.630 4.965 4.990 51,400 -0.86(-14.70%)
Apr 08, 2020 6.000 6.000 5.580 5.850 6,872 -0.05(-0.85%)
Apr 07, 2020 6.340 6.420 5.780 5.900 8,394 -0.75(-11.28%)
Apr 06, 2020 6.710 6.710 6.390 6.650 16,591 +0.44(+7.09%)
Apr 03, 2020 6.500 6.500 6.060 6.210 16,500 -0.29(-4.46%)
Apr 02, 2020 7.110 7.110 6.440 6.500 49,097 -0.50(-7.14%)
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.