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 (%)
Aug 31, 2021 3.860 3.980 3.830 3.970 10,931 +0.16(+4.20%)
Aug 30, 2021 3.990 3.990 3.750 3.810 49,520 -0.13(-3.30%)
Aug 27, 2021 3.920 4.000 3.870 3.940 14,261 +0.00(+0.00%)
Aug 26, 2021 4.080 4.080 3.860 3.940 17,868 -0.08(-1.99%)
Aug 25, 2021 3.820 4.040 3.800 4.020 9,303 +0.15(+3.88%)
Aug 24, 2021 3.980 4.030 3.790 3.870 36,732 -0.04(-1.02%)
Aug 23, 2021 3.750 4.050 3.693 3.910 35,110 +0.25(+6.83%)
Aug 20, 2021 3.450 3.710 3.450 3.660 18,598 +0.21(+6.09%)
Aug 19, 2021 3.520 3.630 3.430 3.450 34,604 -0.12(-3.36%)
Aug 18, 2021 3.630 3.656 3.550 3.570 28,294 -0.08(-2.19%)
Aug 17, 2021 3.490 3.730 3.430 3.650 130,001 +0.04(+1.11%)
Aug 16, 2021 3.900 3.900 3.530 3.610 72,583 -0.30(-7.65%)
Aug 13, 2021 3.900 4.010 3.870 3.909 25,204 -0.08(-2.00%)
Aug 12, 2021 3.997 4.070 3.800 3.989 29,439 -0.01(-0.24%)
Aug 11, 2021 4.060 4.083 3.950 3.998 14,625 -0.08(-2.04%)
Aug 10, 2021 4.130 4.140 4.040 4.082 37,719 -0.04(-0.93%)
Aug 09, 2021 4.200 4.390 4.061 4.120 36,380 -0.04(-0.96%)
Aug 06, 2021 4.120 4.285 4.120 4.160 20,954 +0.04(+0.97%)
Aug 05, 2021 4.000 4.240 3.810 4.120 36,094 -0.05(-1.20%)
Aug 04, 2021 4.350 4.350 4.150 4.170 23,041 -0.23(-5.23%)
Aug 03, 2021 4.260 4.426 4.200 4.400 25,212 +0.03(+0.69%)
Aug 02, 2021 4.880 4.880 4.300 4.370 29,451 -0.18(-3.97%)
Jul 30, 2021 4.500 4.910 4.500 4.551 48,183 -0.05(-1.07%)
Jul 29, 2021 4.710 4.710 4.600 4.600 95,614 -0.07(-1.50%)
Jul 28, 2021 4.710 4.710 4.480 4.670 10,746 -0.14(-2.91%)
Jul 27, 2021 4.690 4.880 4.650 4.810 25,920 +0.31(+6.93%)
Jul 26, 2021 4.020 4.550 4.020 4.498 68,964 +0.39(+9.45%)
Jul 23, 2021 4.300 4.300 4.100 4.110 17,950 -0.11(-2.61%)
Jul 22, 2021 4.440 4.450 4.200 4.220 73,701 -0.33(-7.25%)
Jul 21, 2021 4.530 4.619 4.400 4.550 20,431 -0.03(-0.66%)
Jul 20, 2021 4.660 4.690 4.550 4.580 19,591 -0.02(-0.44%)
Jul 19, 2021 4.960 4.960 4.390 4.600 56,680 -0.50(-9.73%)
Jul 16, 2021 4.990 5.190 4.980 5.096 8,833 +0.10(+1.92%)
Jul 15, 2021 5.390 5.390 4.871 5.000 39,028 -0.46(-8.47%)
Jul 14, 2021 5.613 5.630 5.400 5.463 12,934 -0.27(-4.67%)
Jul 13, 2021 5.500 5.850 5.408 5.730 31,936 +0.14(+2.59%)
Jul 12, 2021 5.590 5.750 5.510 5.585 10,792 -0.16(-2.87%)
Jul 09, 2021 5.870 5.870 5.715 5.750 12,530 -0.06(-1.03%)
Jul 08, 2021 5.550 5.880 5.450 5.810 30,077 +0.16(+2.83%)
Jul 07, 2021 5.550 5.670 5.450 5.650 26,855 +0.21(+3.76%)
Jul 06, 2021 5.510 5.570 5.401 5.445 6,675 -0.15(-2.77%)
Jul 02, 2021 5.400 5.600 5.400 5.600 8,878 +0.20(+3.70%)
Jul 01, 2021 5.505 5.607 5.400 5.400 15,118 -0.06(-1.10%)
Jun 30, 2021 5.630 5.630 5.410 5.460 13,258 -0.04(-0.73%)
Jun 29, 2021 5.490 5.670 5.470 5.500 30,841 +0.01(+0.18%)
Jun 28, 2021 5.500 5.562 5.377 5.490 10,917 +0.05(+0.95%)
Jun 25, 2021 5.330 5.475 5.280 5.438 32,195 +0.18(+3.39%)
Jun 24, 2021 5.470 5.470 5.260 5.260 40,429 -0.17(-3.13%)
Jun 23, 2021 5.380 5.470 5.350 5.430 11,470 -0.02(-0.28%)
Jun 22, 2021 5.405 5.490 5.320 5.445 17,604 +0.10(+1.78%)
Jun 21, 2021 5.270 5.420 5.270 5.350 21,104 +0.01(+0.19%)
Jun 18, 2021 5.500 5.640 5.310 5.340 17,023 -0.09(-1.66%)
Jun 17, 2021 5.750 5.770 5.350 5.430 33,773 -0.32(-5.57%)
Jun 16, 2021 5.890 5.980 5.700 5.750 23,301 -0.12(-2.04%)
Jun 15, 2021 6.110 6.120 5.755 5.870 32,455 -0.21(-3.45%)
Jun 14, 2021 6.170 6.730 5.850 6.080 370,279 +0.10(+1.67%)
Jun 11, 2021 6.190 6.250 5.975 5.980 13,806 -0.04(-0.66%)
Jun 10, 2021 6.040 6.240 5.990 6.020 29,573 +0.06(+1.01%)
Jun 09, 2021 6.030 6.070 5.960 5.960 11,179 -0.08(-1.32%)
Jun 08, 2021 6.000 6.087 5.963 6.040 9,471 +0.05(+0.83%)
Jun 07, 2021 6.080 6.081 5.950 5.990 7,376 -0.09(-1.48%)
Jun 04, 2021 6.190 6.310 6.071 6.080 13,734 -0.01(-0.16%)
Jun 03, 2021 6.130 6.430 6.090 6.090 15,110 -0.08(-1.30%)
Jun 02, 2021 6.300 6.440 6.090 6.170 44,850 -0.14(-2.22%)
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.