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 (%)
Sep 30, 2020 6.360 6.360 6.010 6.340 9,970 -0.02(-0.31%)
Sep 29, 2020 6.130 6.500 6.130 6.360 3,681 +0.26(+4.26%)
Sep 28, 2020 6.000 6.100 6.000 6.100 2,155 +0.15(+2.52%)
Sep 25, 2020 5.990 6.030 5.950 5.950 1,700 +0.05(+0.85%)
Sep 24, 2020 5.790 5.970 5.790 5.900 1,329 +0.03(+0.51%)
Sep 23, 2020 5.960 6.012 5.700 5.870 5,734 -0.13(-2.17%)
Sep 22, 2020 6.100 6.130 6.000 6.000 8,448 +0.05(+0.84%)
Sep 21, 2020 5.930 6.100 5.870 5.950 5,915 -0.05(-0.83%)
Sep 18, 2020 6.000 6.000 6.000 6.000 2,500 +0.08(+1.44%)
Sep 17, 2020 5.915 5.915 5.915 5.915 255 -0.10(-1.74%)
Sep 16, 2020 6.000 6.100 5.820 6.020 5,656 +0.02(+0.33%)
Sep 15, 2020 5.730 6.000 5.710 6.000 9,238 +0.18(+3.09%)
Sep 14, 2020 5.900 5.990 5.679 5.820 7,255 -0.14(-2.35%)
Sep 11, 2020 5.670 5.960 5.472 5.960 3,900 +0.36(+6.43%)
Sep 10, 2020 5.580 5.600 5.420 5.600 6,809 +0.23(+4.28%)
Sep 09, 2020 5.460 5.630 5.370 5.370 3,925 +0.13(+2.48%)
Sep 08, 2020 5.580 5.580 5.210 5.240 10,264 -0.18(-3.32%)
Sep 04, 2020 5.790 5.790 5.350 5.420 12,100 -0.08(-1.45%)
Sep 03, 2020 6.100 6.100 5.490 5.500 19,361 -0.41(-6.94%)
Sep 02, 2020 6.100 6.110 5.700 5.910 26,837 +0.07(+1.20%)
Sep 01, 2020 6.100 6.110 5.809 5.840 7,929 -0.26(-4.26%)
Aug 31, 2020 6.100 6.100 5.840 6.100 9,268 +0.00(+0.00%)
Aug 28, 2020 6.000 6.100 5.890 6.100 8,500 +0.01(+0.16%)
Aug 27, 2020 6.090 6.100 5.980 6.090 16,518 +0.04(+0.66%)
Aug 26, 2020 6.000 6.050 5.980 6.050 4,775 -0.03(-0.49%)
Aug 25, 2020 6.050 6.080 6.000 6.080 5,402 +0.12(+2.01%)
Aug 24, 2020 5.970 5.970 5.810 5.960 4,119 +0.18(+3.11%)
Aug 21, 2020 5.950 5.950 5.700 5.780 9,700 +0.07(+1.23%)
Aug 20, 2020 6.060 6.060 5.650 5.710 14,861 -0.36(-5.93%)
Aug 19, 2020 6.365 6.405 5.940 6.070 23,795 -0.02(-0.33%)
Aug 18, 2020 6.050 6.225 6.000 6.090 11,858 +0.09(+1.50%)
Aug 17, 2020 5.840 6.080 5.840 6.000 27,226 -0.14(-2.28%)
Aug 14, 2020 6.600 6.600 5.940 6.140 23,400 -0.53(-7.95%)
Aug 13, 2020 7.410 7.711 6.620 6.670 46,180 -1.31(-16.42%)
Aug 12, 2020 8.370 8.440 7.780 7.980 47,854 -0.67(-7.75%)
Aug 11, 2020 8.390 8.650 7.499 8.650 147,516 +0.65(+8.13%)
Aug 10, 2020 6.500 8.050 6.030 8.000 408,100 +2.37(+42.10%)
Aug 07, 2020 5.350 5.630 5.240 5.630 10,800 +0.39(+7.44%)
Aug 06, 2020 5.670 5.700 5.220 5.240 23,720 -0.17(-3.14%)
Aug 05, 2020 5.500 5.500 5.340 5.410 7,114 -0.02(-0.37%)
Aug 04, 2020 5.270 5.570 5.200 5.430 6,532 +0.30(+5.85%)
Aug 03, 2020 5.400 5.400 5.100 5.130 28,220 -0.12(-2.29%)
Jul 31, 2020 5.250 5.480 5.100 5.250 13,700 -0.38(-6.75%)
Jul 30, 2020 5.650 5.690 5.630 5.630 1,738 +0.06(+1.08%)
Jul 29, 2020 5.570 5.570 5.570 5.570 497 -0.04(-0.63%)
Jul 28, 2020 5.530 5.760 5.530 5.605 6,295 +0.07(+1.17%)
Jul 27, 2020 5.510 5.590 5.490 5.540 9,573 +0.18(+3.36%)
Jul 24, 2020 5.290 5.400 5.240 5.360 13,800 -0.04(-0.74%)
Jul 23, 2020 5.500 5.672 5.400 5.400 6,706 +0.04(+0.75%)
Jul 22, 2020 5.250 5.495 5.250 5.360 4,409 +0.01(+0.19%)
Jul 21, 2020 5.620 5.620 5.340 5.350 7,856 -0.16(-2.90%)
Jul 20, 2020 5.470 5.574 5.350 5.510 9,199 +0.04(+0.73%)
Jul 17, 2020 5.750 5.750 5.441 5.470 11,300 -0.28(-4.87%)
Jul 16, 2020 5.300 5.871 5.300 5.750 12,494 +0.39(+7.28%)
Jul 15, 2020 5.330 5.590 5.330 5.360 9,349 -0.14(-2.55%)
Jul 14, 2020 5.500 5.600 5.250 5.500 16,376 +0.00(+0.00%)
Jul 13, 2020 5.600 5.600 5.310 5.500 20,200 +0.16(+3.00%)
Jul 10, 2020 5.240 5.380 5.240 5.340 1,900 -0.01(-0.19%)
Jul 09, 2020 5.350 5.400 5.270 5.350 8,290 -0.11(-2.01%)
Jul 08, 2020 5.300 5.500 5.300 5.460 25,162 +0.06(+1.11%)
Jul 07, 2020 5.750 5.779 5.340 5.400 19,298 -0.45(-7.69%)
Jul 06, 2020 5.940 5.940 5.700 5.850 11,568 -0.10(-1.68%)
Jul 02, 2020 6.150 6.230 5.940 5.950 17,100 +0.03(+0.51%)
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.