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, 2021 3.100 3.200 3.060 3.060 45,703 -0.04(-1.29%)
Sep 29, 2021 3.160 3.200 3.060 3.100 46,097 -0.14(-4.32%)
Sep 28, 2021 3.300 3.300 3.080 3.240 67,471 -0.15(-4.42%)
Sep 27, 2021 3.100 3.430 3.100 3.390 44,300 +0.22(+6.94%)
Sep 24, 2021 3.060 3.250 3.060 3.170 39,394 +0.08(+2.59%)
Sep 23, 2021 3.080 3.120 3.080 3.090 26,655 -0.01(-0.32%)
Sep 22, 2021 3.090 3.130 3.088 3.100 13,114 +0.02(+0.65%)
Sep 21, 2021 3.180 3.230 3.060 3.080 48,570 +0.02(+0.65%)
Sep 20, 2021 3.240 3.240 3.040 3.060 69,757 -0.11(-3.47%)
Sep 17, 2021 3.100 3.230 3.100 3.170 47,481 -0.02(-0.63%)
Sep 16, 2021 3.280 3.300 3.150 3.190 17,856 -0.02(-0.62%)
Sep 15, 2021 3.270 3.370 3.200 3.210 34,668 +0.03(+0.94%)
Sep 14, 2021 3.220 3.400 3.180 3.180 51,385 +0.01(+0.32%)
Sep 13, 2021 3.240 3.306 3.150 3.170 49,937 -0.03(-0.94%)
Sep 10, 2021 3.280 3.300 3.180 3.200 46,690 +0.02(+0.63%)
Sep 09, 2021 3.270 3.330 3.160 3.180 93,444 -0.09(-2.75%)
Sep 08, 2021 3.570 3.570 3.210 3.270 168,434 -0.19(-5.49%)
Sep 07, 2021 3.640 3.760 3.400 3.460 100,009 -0.04(-1.14%)
Sep 03, 2021 3.760 3.768 3.475 3.500 79,385 -0.19(-5.15%)
Sep 02, 2021 4.020 4.075 3.660 3.690 169,699 -0.29(-7.29%)
Sep 01, 2021 3.990 4.028 3.900 3.980 26,399 +0.01(+0.25%)
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%)
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.