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, 2022 0.5400 0.5730 0.5334 0.5500 44,197 -0.01(-1.79%)
Aug 30, 2022 0.6000 0.5971 0.5555 0.5600 82,478 -0.04(-6.65%)
Aug 29, 2022 0.6100 0.6100 0.5600 0.5999 85,757 -0.00(-0.02%)
Aug 26, 2022 0.6900 0.6904 0.5976 0.6000 383,084 -0.10(-14.24%)
Aug 25, 2022 0.7000 0.7500 0.6900 0.6996 216,492 +0.00(+0.03%)
Aug 24, 2022 0.6753 0.7000 0.6330 0.6994 72,928 +0.07(+10.51%)
Aug 23, 2022 0.6476 0.6797 0.6323 0.6329 33,340 -0.02(-3.26%)
Aug 22, 2022 0.6900 0.6900 0.6501 0.6542 36,119 -0.01(-0.88%)
Aug 19, 2022 0.6900 0.6905 0.6256 0.6600 100,927 -0.03(-4.35%)
Aug 18, 2022 0.7100 0.7100 0.6700 0.6900 56,651 +0.00(+0.00%)
Aug 17, 2022 0.7400 0.7400 0.6772 0.6900 141,692 -0.03(-4.34%)
Aug 16, 2022 0.7400 0.7699 0.7200 0.7213 71,723 -0.04(-5.49%)
Aug 15, 2022 0.7600 0.7661 0.7380 0.7632 46,942 +0.01(+1.62%)
Aug 12, 2022 0.7700 0.7800 0.7100 0.7510 71,912 -0.02(-2.37%)
Aug 11, 2022 0.7736 0.7800 0.7201 0.7692 68,675 +0.04(+5.37%)
Aug 10, 2022 0.8400 0.8400 0.7100 0.7300 130,843 -0.05(-6.41%)
Aug 09, 2022 0.8311 0.8400 0.7505 0.7800 64,852 -0.02(-2.50%)
Aug 08, 2022 0.8900 0.8868 0.7820 0.8000 309,391 -0.05(-5.60%)
Aug 05, 2022 0.7500 0.8763 0.7100 0.8475 1,061,649 +0.07(+9.34%)
Aug 04, 2022 0.7700 0.9000 0.7364 0.7751 270,389 +0.05(+6.18%)
Aug 03, 2022 0.7300 0.7384 0.6861 0.7300 109,603 +0.00(+0.00%)
Aug 02, 2022 0.7500 0.7605 0.7000 0.7300 155,228 -0.03(-4.06%)
Aug 01, 2022 0.8000 0.8236 0.7300 0.7609 189,384 -0.14(-15.19%)
Jul 29, 2022 1.000 1.010 0.8201 0.8972 654,125 -0.17(-16.15%)
Jul 28, 2022 1.070 1.120 0.8501 1.070 12,588,125 +0.17(+18.89%)
Jul 27, 2022 0.8000 0.9000 0.7670 0.9000 32,866 +0.11(+13.22%)
Jul 26, 2022 0.8170 0.8170 0.7949 0.7949 2,340 +0.02(+2.54%)
Jul 25, 2022 0.7100 0.9143 0.6900 0.7752 110,666 -0.00(-0.62%)
Jul 22, 2022 0.8299 0.8299 0.7600 0.7800 11,457 -0.05(-5.97%)
Jul 21, 2022 0.8000 0.8453 0.7800 0.8295 6,848 -0.00(-0.06%)
Jul 20, 2022 0.8100 0.8423 0.7701 0.8300 64,298 +0.01(+1.22%)
Jul 19, 2022 0.9200 0.9200 0.8000 0.8200 67,340 -0.10(-10.87%)
Jul 18, 2022 0.9599 0.9684 0.9000 0.9200 42,677 -0.00(-0.01%)
Jul 15, 2022 0.9420 0.9670 0.9200 0.9201 59,586 -0.08(-7.81%)
Jul 14, 2022 0.9200 1.000 0.9164 0.9980 61,662 +0.06(+6.17%)
Jul 13, 2022 1.000 1.040 0.9200 0.9400 147,436 -0.04(-4.50%)
Jul 12, 2022 0.8300 1.170 0.8010 0.9843 375,434 +0.12(+13.79%)
Jul 11, 2022 0.8700 0.8798 0.7500 0.8650 52,451 +0.10(+13.82%)
Jul 08, 2022 0.6707 0.7600 0.6707 0.7600 9,468 +0.10(+14.35%)
Jul 07, 2022 0.6700 0.7035 0.6600 0.6646 9,028 -0.04(-5.03%)
Jul 06, 2022 0.7300 0.7400 0.6789 0.6998 9,110 -0.04(-5.37%)
Jul 05, 2022 0.7006 0.7399 0.6560 0.7395 25,127 +0.04(+5.57%)
Jul 01, 2022 0.7101 0.7396 0.7004 0.7005 13,784 -0.03(-4.04%)
Jun 30, 2022 0.7118 0.7381 0.7000 0.7300 6,518 +0.04(+6.34%)
Jun 29, 2022 0.6921 0.7383 0.6501 0.6865 11,237 -0.05(-6.75%)
Jun 28, 2022 0.8197 0.8997 0.7300 0.7362 129,952 +0.01(+0.85%)
Jun 27, 2022 0.6900 0.7399 0.6102 0.7300 43,218 +0.03(+4.30%)
Jun 24, 2022 0.6794 0.7298 0.6794 0.6999 3,411 +0.05(+8.43%)
Jun 23, 2022 0.6570 0.6570 0.6410 0.6455 9,888 -0.02(-2.95%)
Jun 22, 2022 0.6651 0.6651 0.6651 0.6651 160 +0.02(+2.32%)
Jun 21, 2022 0.6400 0.7000 0.6410 0.6500 28,877 -0.01(-1.50%)
Jun 17, 2022 0.6800 0.6800 0.6410 0.6599 17,695 -0.01(-1.51%)
Jun 16, 2022 0.6600 0.6750 0.6594 0.6700 2,425 +0.03(+4.52%)
Jun 15, 2022 0.6714 0.6762 0.6410 0.6410 19,246 -0.00(-0.16%)
Jun 14, 2022 0.6435 0.6500 0.6400 0.6420 10,834 -0.00(-0.47%)
Jun 13, 2022 0.6400 0.6588 0.6400 0.6450 18,466 -0.02(-2.57%)
Jun 10, 2022 0.6400 0.7199 0.6400 0.6620 17,380 +0.00(+0.30%)
Jun 09, 2022 0.6600 0.6777 0.6400 0.6600 28,663 +0.02(+3.13%)
Jun 08, 2022 0.6700 0.6704 0.6400 0.6400 52,583 -0.04(-5.30%)
Jun 07, 2022 0.6500 0.6760 0.6000 0.6758 86,796 +0.03(+3.91%)
Jun 06, 2022 0.6700 0.6922 0.6501 0.6504 26,335 -0.02(-3.52%)
Jun 03, 2022 0.6800 0.6800 0.6300 0.6741 32,844 +0.02(+2.92%)
Jun 02, 2022 0.6700 0.7100 0.6400 0.6550 63,824 +0.01(+1.03%)
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.