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

Biomx Ltd (NY: PHGE )

0.3425 -0.0145 (-4.06%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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 (%)
May 22, 2024 0.3650 0.3780 0.3350 0.3570 177,757 -0.01(-2.19%)
May 21, 2024 0.3700 0.4200 0.3006 0.3650 449,063 +0.02(+6.85%)
May 20, 2024 0.3700 0.3700 0.3300 0.3416 173,073 +0.00(+0.83%)
May 17, 2024 0.3300 0.3542 0.3200 0.3388 147,368 +0.01(+2.64%)
May 16, 2024 0.3550 0.3650 0.3300 0.3301 95,474 -0.02(-4.48%)
May 15, 2024 0.3585 0.3600 0.3456 0.3456 43,940 -0.00(-0.12%)
May 14, 2024 0.3500 0.3600 0.3341 0.3460 31,736 +0.01(+1.70%)
May 13, 2024 0.3160 0.3545 0.3160 0.3402 151,471 -0.01(-4.06%)
May 10, 2024 0.3750 0.3750 0.3401 0.3546 39,477 -0.01(-1.50%)
May 09, 2024 0.3600 0.3990 0.3407 0.3600 49,831 -0.01(-2.33%)
May 08, 2024 0.3980 0.4000 0.3560 0.3686 208,234 -0.03(-7.85%)
May 07, 2024 0.4290 0.4290 0.3700 0.4000 154,962 -0.01(-1.96%)
May 06, 2024 0.4150 0.4299 0.4000 0.4080 136,107 +0.02(+6.28%)
May 03, 2024 0.4050 0.4398 0.3839 0.3839 149,515 -0.02(-5.91%)
May 02, 2024 0.4200 0.4446 0.4050 0.4080 153,633 -0.04(-8.23%)
May 01, 2024 0.4500 0.4599 0.3900 0.4446 309,984 -0.03(-7.18%)
Apr 30, 2024 0.3870 0.4990 0.3503 0.4790 1,083,400 +0.10(+26.12%)
Apr 29, 2024 0.3400 0.4016 0.3360 0.3798 560,569 +0.03(+8.51%)
Apr 26, 2024 0.3200 0.3500 0.3200 0.3500 168,084 +0.01(+4.17%)
Apr 25, 2024 0.3250 0.3440 0.3065 0.3360 92,885 -0.00(-1.15%)
Apr 24, 2024 0.3465 0.3500 0.3150 0.3399 126,326 -0.01(-1.90%)
Apr 23, 2024 0.3300 0.3500 0.3002 0.3465 220,395 +0.05(+17.42%)
Apr 22, 2024 0.3100 0.3400 0.2900 0.2951 194,966 +0.01(+1.76%)
Apr 19, 2024 0.2820 0.2981 0.2802 0.2900 69,439 -0.01(-1.96%)
Apr 18, 2024 0.2799 0.3100 0.2787 0.2958 118,322 +0.02(+5.61%)
Apr 17, 2024 0.2803 0.3200 0.2725 0.2801 130,804 -0.00(-0.07%)
Apr 16, 2024 0.3000 0.3018 0.2675 0.2803 187,743 -0.02(-6.60%)
Apr 15, 2024 0.3190 0.3307 0.3000 0.3001 160,459 -0.01(-4.73%)
Apr 12, 2024 0.3500 0.3500 0.3100 0.3150 72,654 -0.01(-3.17%)
Apr 11, 2024 0.3390 0.3399 0.3105 0.3253 133,084 -0.02(-4.74%)
Apr 10, 2024 0.3600 0.3600 0.3415 0.3415 120,378 -0.01(-2.71%)
Apr 09, 2024 0.3600 0.3690 0.3450 0.3510 118,039 -0.01(-1.93%)
Apr 08, 2024 0.3632 0.3973 0.3577 0.3579 188,594 -0.02(-5.74%)
Apr 05, 2024 0.3900 0.4000 0.3650 0.3797 303,799 -0.00(-0.08%)
Apr 04, 2024 0.3900 0.3900 0.3600 0.3800 392,558 +0.03(+8.57%)
Apr 03, 2024 0.4100 0.4200 0.3500 0.3500 409,566 -0.03(-8.90%)
Apr 02, 2024 0.3997 0.4400 0.3700 0.3842 652,026 -0.03(-6.18%)
Apr 01, 2024 0.4307 0.4400 0.3810 0.4095 451,959 -0.04(-9.00%)
Mar 28, 2024 0.3700 0.4600 0.3500 0.4500 462,996 +0.09(+26.37%)
Mar 27, 2024 0.3400 0.3600 0.3310 0.3561 326,342 +0.02(+6.08%)
Mar 26, 2024 0.3310 0.3481 0.3310 0.3357 257,647 -0.00(-0.68%)
Mar 25, 2024 0.3600 0.3600 0.3323 0.3380 116,744 -0.00(-1.17%)
Mar 22, 2024 0.3665 0.3665 0.3310 0.3420 330,437 -0.02(-5.55%)
Mar 21, 2024 0.3650 0.3700 0.3510 0.3621 184,871 -0.01(-2.08%)
Mar 20, 2024 0.3800 0.3883 0.3515 0.3698 428,714 -0.00(-0.03%)
Mar 19, 2024 0.3600 0.4100 0.3570 0.3699 848,989 +0.01(+2.75%)
Mar 18, 2024 0.3700 0.3825 0.3500 0.3600 1,010,051 -0.01(-1.64%)
Mar 15, 2024 0.3503 0.3970 0.3503 0.3660 277,990 +0.00(+1.36%)
Mar 14, 2024 0.4096 0.4096 0.3600 0.3611 311,008 -0.03(-7.34%)
Mar 13, 2024 0.3410 0.4190 0.3400 0.3897 688,737 +0.02(+5.32%)
Mar 12, 2024 0.3800 0.3850 0.3310 0.3700 917,974 -0.02(-4.37%)
Mar 11, 2024 0.3979 0.4200 0.3750 0.3869 702,240 -0.04(-9.37%)
Mar 08, 2024 0.3902 0.4360 0.3604 0.4269 2,094,728 +0.03(+6.75%)
Mar 07, 2024 0.6199 0.6300 0.3784 0.3999 8,112,604 -0.29(-41.87%)
Mar 06, 2024 0.7200 0.8550 0.5210 0.6879 140,416,240 +0.46(+197.66%)
Mar 05, 2024 0.2106 0.2398 0.2106 0.2311 92,617 +0.01(+6.01%)
Mar 04, 2024 0.2100 0.2300 0.2100 0.2180 167,012 +0.01(+2.35%)
Mar 01, 2024 0.2200 0.2239 0.2100 0.2130 36,293 +0.00(+1.43%)
Feb 29, 2024 0.2398 0.2398 0.1866 0.2100 252,295 -0.01(-2.37%)
Feb 28, 2024 0.2160 0.2300 0.2130 0.2151 26,979 -0.01(-3.33%)
Feb 27, 2024 0.2199 0.2249 0.2100 0.2225 50,428 +0.01(+5.90%)
Feb 26, 2024 0.2100 0.2245 0.2010 0.2101 94,020 -0.00(-1.36%)
Feb 23, 2024 0.2331 0.2399 0.2101 0.2130 88,584 -0.01(-3.62%)
Feb 22, 2024 0.2245 0.2397 0.2200 0.2210 33,063 -0.00(-1.56%)
Feb 21, 2024 0.2300 0.2303 0.2200 0.2245 39,116 -0.01(-2.52%)
Feb 20, 2024 0.2404 0.2404 0.2300 0.2303 24,302 +0.00(+0.13%)
Feb 16, 2024 0.2200 0.2399 0.2200 0.2300 49,236 +0.00(+1.77%)
Feb 15, 2024 0.2230 0.2329 0.2208 0.2260 56,105 -0.00(-1.99%)
Feb 14, 2024 0.2190 0.2412 0.2190 0.2306 93,563 +0.01(+4.06%)
Feb 13, 2024 0.2453 0.2453 0.2033 0.2216 88,012 -0.02(-8.05%)
Feb 12, 2024 0.2315 0.2499 0.2200 0.2410 156,894 +0.02(+7.11%)
Feb 09, 2024 0.2070 0.2400 0.2070 0.2250 128,961 +0.01(+6.58%)
Feb 08, 2024 0.2065 0.2199 0.2060 0.2111 78,757 -0.00(-1.77%)
Feb 07, 2024 0.2091 0.2200 0.2091 0.2149 31,341 -0.00(-0.51%)
Feb 06, 2024 0.2150 0.2229 0.2100 0.2160 109,760 -0.00(-1.46%)
Feb 05, 2024 0.2240 0.2370 0.2175 0.2192 36,965 -0.00(-0.36%)
Feb 02, 2024 0.2400 0.2400 0.2190 0.2200 42,023 -0.00(-0.45%)
Feb 01, 2024 0.2300 0.2395 0.2150 0.2210 201,317 -0.02(-7.84%)
Jan 31, 2024 0.2600 0.2600 0.2350 0.2398 70,076 -0.01(-5.25%)
Jan 30, 2024 0.2531 0.2722 0.2500 0.2531 94,058 +0.01(+3.73%)
Jan 29, 2024 0.2640 0.2749 0.2243 0.2440 382,416 -0.02(-7.92%)
Jan 26, 2024 0.2387 0.2880 0.2256 0.2650 349,504 +0.02(+9.50%)
Jan 25, 2024 0.2300 0.2450 0.2350 0.2420 88,901 +0.02(+7.56%)
Jan 24, 2024 0.2500 0.2500 0.2200 0.2250 58,350 +0.01(+2.32%)
Jan 23, 2024 0.2413 0.2499 0.2180 0.2199 93,884 -0.00(-2.18%)
Jan 22, 2024 0.2400 0.2400 0.2130 0.2248 57,703 +0.01(+3.93%)
Jan 19, 2024 0.2211 0.2300 0.2101 0.2163 42,425 -0.01(-2.83%)
Jan 18, 2024 0.2250 0.2300 0.2099 0.2226 40,521 -0.00(-0.63%)
Jan 17, 2024 0.2390 0.2390 0.2048 0.2240 76,385 -0.00(-1.32%)
Jan 16, 2024 0.2254 0.2561 0.2200 0.2270 69,972 +0.00(+0.84%)
Jan 12, 2024 0.2400 0.2400 0.2075 0.2251 236,860 -0.01(-4.17%)
Jan 11, 2024 0.2739 0.2739 0.2243 0.2349 428,173 -0.03(-10.34%)
Jan 10, 2024 0.2500 0.2698 0.2500 0.2620 166,063 +0.01(+4.67%)
Jan 09, 2024 0.2781 0.2781 0.2500 0.2503 156,798 -0.01(-5.37%)
Jan 08, 2024 0.2731 0.2731 0.2600 0.2645 93,644 -0.01(-3.11%)
Jan 05, 2024 0.2706 0.2749 0.2600 0.2730 93,643 +0.00(+1.07%)
Jan 04, 2024 0.2700 0.2869 0.2600 0.2701 782,328 -0.00(-0.33%)
Jan 03, 2024 0.2981 0.3000 0.2700 0.2710 113,219 -0.01(-2.66%)
Jan 02, 2024 0.2720 0.3000 0.2718 0.2784 127,666 -0.00(-0.57%)
Dec 29, 2023 0.2900 0.3100 0.2800 0.2800 217,495 -0.01(-3.28%)
Dec 28, 2023 0.3035 0.3050 0.2840 0.2895 449,159 -0.02(-6.61%)
Dec 27, 2023 0.2743 0.3796 0.2743 0.3100 2,138,144 +0.02(+6.09%)
Dec 26, 2023 0.2700 0.3200 0.2700 0.2922 111,271 +0.00(+0.72%)
Dec 22, 2023 0.2999 0.3070 0.2850 0.2901 41,400 -0.01(-3.30%)
Dec 21, 2023 0.2602 0.3176 0.2602 0.3000 389,058 +0.02(+7.95%)
Dec 20, 2023 0.2900 0.2929 0.2600 0.2779 142,637 -0.01(-2.49%)
Dec 19, 2023 0.2730 0.2900 0.2710 0.2850 43,140 +0.01(+2.15%)
Dec 18, 2023 0.2800 0.2899 0.2750 0.2790 34,832 -0.01(-3.36%)
Dec 15, 2023 0.2800 0.2899 0.2683 0.2887 31,139 +0.01(+4.04%)
Dec 14, 2023 0.2900 0.2900 0.2700 0.2775 99,166 -0.01(-5.13%)
Dec 13, 2023 0.2785 0.2925 0.2739 0.2925 50,050 +0.01(+5.03%)
Dec 12, 2023 0.2840 0.2886 0.2700 0.2785 55,562 +0.00(+1.31%)
Dec 11, 2023 0.2800 0.2910 0.2700 0.2749 101,855 -0.01(-2.86%)
Dec 08, 2023 0.2900 0.2901 0.2800 0.2830 50,970 +0.00(+0.28%)
Dec 07, 2023 0.2711 0.2910 0.2710 0.2822 42,377 -0.01(-2.92%)
Dec 06, 2023 0.2866 0.2907 0.2710 0.2907 44,089 +0.01(+2.72%)
Dec 05, 2023 0.2700 0.2840 0.2614 0.2830 99,462 +0.01(+4.74%)
Dec 04, 2023 0.3000 0.3049 0.2501 0.2702 460,096 +0.01(+4.73%)
Dec 01, 2023 0.2600 0.2900 0.2197 0.2580 365,358 -0.00(-0.39%)
Nov 30, 2023 0.3200 0.3265 0.2420 0.2590 719,741 -0.04(-13.67%)
Nov 29, 2023 0.3900 0.4454 0.2600 0.3000 1,659,847 -0.26(-46.43%)
Nov 28, 2023 0.5130 0.5862 0.5000 0.5600 109,804 +0.03(+6.50%)
Nov 27, 2023 0.6110 0.6111 0.4906 0.5258 470,192 -0.09(-14.20%)
Nov 24, 2023 0.5110 0.6500 0.4867 0.6128 713,088 +0.16(+36.18%)
Nov 22, 2023 0.3979 0.4900 0.3939 0.4500 104,198 +0.05(+12.64%)
Nov 21, 2023 0.3600 0.4050 0.3600 0.3995 45,925 +0.03(+7.97%)
Nov 20, 2023 0.3887 0.4052 0.3516 0.3700 45,178 -0.04(-9.76%)
Nov 17, 2023 0.3900 0.4110 0.3900 0.4100 75,157 -0.00(-0.24%)
Nov 16, 2023 0.3649 0.4140 0.3649 0.4110 38,404 +0.03(+8.44%)
Nov 15, 2023 0.3990 0.4000 0.3559 0.3790 81,143 -0.01(-1.66%)
Nov 14, 2023 0.3800 0.4000 0.3752 0.3854 106,174 -0.00(-1.20%)
Nov 13, 2023 0.3940 0.4000 0.3800 0.3901 59,187 +0.00(+0.03%)
Nov 10, 2023 0.3900 0.3900 0.3650 0.3900 71,981 +0.00(+0.00%)
Nov 09, 2023 0.3700 0.3900 0.3600 0.3900 122,892 +0.02(+5.52%)
Nov 08, 2023 0.3056 0.3696 0.3000 0.3696 353,391 +0.05(+17.22%)
Nov 07, 2023 0.3025 0.3162 0.2950 0.3153 37,265 +0.01(+1.78%)
Nov 06, 2023 0.2980 0.3200 0.2950 0.3098 5,973 +0.00(+0.42%)
Nov 03, 2023 0.3200 0.3200 0.2900 0.3085 78,029 -0.00(-0.42%)
Nov 02, 2023 0.2900 0.3300 0.2900 0.3098 123,070 +0.00(+1.57%)
Nov 01, 2023 0.3100 0.3100 0.2711 0.3050 77,612 +0.01(+4.92%)
Oct 31, 2023 0.3100 0.3100 0.2711 0.2907 43,313 +0.01(+3.45%)
Oct 30, 2023 0.2920 0.3000 0.2800 0.2810 78,846 +0.01(+2.18%)
Oct 27, 2023 0.3000 0.3000 0.2711 0.2750 34,364 +0.00(+1.81%)
Oct 26, 2023 0.2900 0.2940 0.2700 0.2701 39,752 -0.02(-8.44%)
Oct 25, 2023 0.3200 0.3200 0.2802 0.2950 11,488 -0.01(-1.67%)
Oct 24, 2023 0.3000 0.3096 0.3000 0.3000 12,168 +0.00(+1.42%)
Oct 23, 2023 0.2810 0.3006 0.2810 0.2958 16,436 +0.01(+2.11%)
Oct 20, 2023 0.2706 0.3051 0.2706 0.2897 48,211 -0.01(-2.88%)
Oct 19, 2023 0.2616 0.3200 0.2601 0.2983 59,497 -0.02(-7.50%)
Oct 18, 2023 0.3100 0.3400 0.3100 0.3225 17,165 +0.01(+4.00%)
Oct 17, 2023 0.3150 0.3250 0.3000 0.3101 47,159 +0.01(+3.37%)
Oct 16, 2023 0.3330 0.3598 0.3000 0.3000 83,151 -0.03(-8.14%)
Oct 13, 2023 0.3298 0.3298 0.2940 0.3266 23,477 -0.01(-1.92%)
Oct 12, 2023 0.3582 0.3700 0.3220 0.3330 137,710 -0.03(-7.50%)
Oct 11, 2023 0.3623 0.3623 0.3395 0.3600 6,758 -0.01(-2.44%)
Oct 10, 2023 0.3360 0.3700 0.3360 0.3690 49,198 +0.04(+11.82%)
Oct 09, 2023 0.3400 0.3448 0.3101 0.3300 29,401 -0.03(-8.33%)
Oct 06, 2023 0.3400 0.3600 0.3400 0.3600 6,269 -0.00(-0.28%)
Oct 05, 2023 0.3600 0.3610 0.3401 0.3610 16,031 +0.00(+0.31%)
Oct 04, 2023 0.3600 0.3600 0.3355 0.3599 20,334 +0.01(+2.83%)
Oct 03, 2023 0.3384 0.3550 0.3301 0.3500 18,580 -0.01(-1.96%)
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.