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 29, 2023 0.3540 0.3577 0.3300 0.3520 12,810 +0.01(+2.03%)
Sep 28, 2023 0.3355 0.3500 0.3261 0.3450 23,093 +0.01(+2.37%)
Sep 27, 2023 0.3300 0.3449 0.3100 0.3370 25,660 -0.02(-6.65%)
Sep 26, 2023 0.3380 0.3610 0.3307 0.3610 11,665 +0.01(+2.56%)
Sep 25, 2023 0.3480 0.3578 0.3300 0.3520 16,443 +0.00(+0.23%)
Sep 22, 2023 0.3580 0.3580 0.3330 0.3512 25,754 -0.01(-1.90%)
Sep 21, 2023 0.3670 0.3670 0.3450 0.3580 36,576 +0.00(+0.48%)
Sep 20, 2023 0.3800 0.3800 0.3450 0.3563 47,598 -0.02(-4.73%)
Sep 19, 2023 0.3625 0.3740 0.3510 0.3740 13,673 +0.00(+1.08%)
Sep 18, 2023 0.4100 0.4100 0.3450 0.3700 34,092 +0.00(+0.00%)
Sep 15, 2023 0.3700 0.3700 0.3600 0.3700 15,270 -0.01(-3.62%)
Sep 14, 2023 0.4300 0.4300 0.3525 0.3839 58,674 -0.01(-3.06%)
Sep 13, 2023 0.4000 0.4240 0.3800 0.3960 70,256 +0.01(+2.06%)
Sep 12, 2023 0.3849 0.4075 0.3500 0.3880 29,378 +0.00(+0.78%)
Sep 11, 2023 0.3894 0.4007 0.3801 0.3850 11,424 -0.02(-5.52%)
Sep 08, 2023 0.3900 0.4075 0.3771 0.4075 41,071 +0.02(+4.49%)
Sep 07, 2023 0.3860 0.3920 0.3700 0.3900 26,283 +0.00(+0.00%)
Sep 06, 2023 0.3890 0.3936 0.3800 0.3900 14,186 +0.00(+0.00%)
Sep 05, 2023 0.3900 0.4074 0.3800 0.3900 14,451 +0.01(+2.63%)
Sep 01, 2023 0.4200 0.4203 0.3800 0.3800 65,835 -0.02(-5.00%)
Aug 31, 2023 0.4000 0.4000 0.3850 0.4000 11,607 +0.00(+0.50%)
Aug 30, 2023 0.4157 0.4157 0.3750 0.3980 43,675 -0.00(-0.50%)
Aug 29, 2023 0.3750 0.4000 0.3750 0.4000 8,606 +0.01(+1.29%)
Aug 28, 2023 0.3800 0.4002 0.3580 0.3949 55,138 +0.00(+1.26%)
Aug 25, 2023 0.4000 0.4000 0.3720 0.3900 28,103 +0.00(+0.15%)
Aug 24, 2023 0.3671 0.4000 0.3522 0.3894 165,586 +0.03(+8.71%)
Aug 23, 2023 0.3522 0.3610 0.3522 0.3582 8,576 -0.01(-1.59%)
Aug 22, 2023 0.3500 0.3640 0.3450 0.3640 18,375 +0.01(+1.39%)
Aug 21, 2023 0.3505 0.3599 0.3393 0.3590 91,383 -0.00(-1.10%)
Aug 18, 2023 0.3529 0.3700 0.3529 0.3630 26,760 -0.01(-3.20%)
Aug 17, 2023 0.3806 0.3806 0.3539 0.3750 12,188 +0.01(+1.35%)
Aug 16, 2023 0.3800 0.3900 0.3500 0.3700 44,424 -0.01(-1.86%)
Aug 15, 2023 0.3830 0.3842 0.3522 0.3770 48,002 +0.00(+0.27%)
Aug 14, 2023 0.3842 0.3935 0.3540 0.3760 83,436 +0.02(+4.74%)
Aug 11, 2023 0.3700 0.4080 0.3500 0.3590 79,629 -0.02(-4.50%)
Aug 10, 2023 0.3900 0.4100 0.3500 0.3759 95,992 -0.00(-1.23%)
Aug 09, 2023 0.4400 0.4400 0.3806 0.3806 49,435 -0.04(-9.29%)
Aug 08, 2023 0.4000 0.4220 0.4000 0.4196 64,720 -0.01(-1.18%)
Aug 07, 2023 0.4400 0.4400 0.4150 0.4246 53,993 -0.00(-0.56%)
Aug 04, 2023 0.4300 0.4300 0.4080 0.4270 90,742 +0.01(+2.15%)
Aug 03, 2023 0.4280 0.4280 0.4046 0.4180 90,738 -0.00(-0.14%)
Aug 02, 2023 0.4024 0.4199 0.4024 0.4186 16,914 -0.01(-2.10%)
Aug 01, 2023 0.4225 0.4300 0.4152 0.4276 29,607 -0.00(-0.56%)
Jul 31, 2023 0.4041 0.4300 0.4041 0.4300 29,194 -0.01(-1.60%)
Jul 28, 2023 0.4200 0.4500 0.4180 0.4370 71,467 +0.02(+4.55%)
Jul 27, 2023 0.4077 0.4200 0.3900 0.4180 12,236 +0.02(+4.50%)
Jul 26, 2023 0.4190 0.4199 0.3800 0.4000 87,704 +0.00(+0.00%)
Jul 25, 2023 0.4632 0.4632 0.3820 0.4000 268,262 -0.04(-9.34%)
Jul 24, 2023 0.4624 0.4743 0.4205 0.4412 67,805 -0.03(-5.54%)
Jul 21, 2023 0.4650 0.4815 0.4600 0.4671 66,605 +0.01(+1.52%)
Jul 20, 2023 0.4814 0.4819 0.4402 0.4601 135,443 +0.00(+0.46%)
Jul 19, 2023 0.4400 0.4790 0.4029 0.4580 329,349 +0.05(+11.71%)
Jul 18, 2023 0.4100 0.4247 0.3804 0.4100 70,390 +0.01(+1.99%)
Jul 17, 2023 0.3610 0.4098 0.3610 0.4020 92,360 +0.01(+1.52%)
Jul 14, 2023 0.3908 0.3977 0.3800 0.3960 26,970 +0.01(+1.54%)
Jul 13, 2023 0.4000 0.4000 0.3746 0.3900 26,535 +0.02(+4.11%)
Jul 12, 2023 0.4038 0.4200 0.3635 0.3746 115,103 -0.03(-7.71%)
Jul 11, 2023 0.4400 0.4400 0.4000 0.4059 70,072 +0.02(+4.88%)
Jul 10, 2023 0.3821 0.4200 0.3670 0.3870 198,869 +0.01(+1.87%)
Jul 07, 2023 0.3732 0.3866 0.3621 0.3799 87,465 +0.00(+0.77%)
Jul 06, 2023 0.3800 0.4000 0.3600 0.3770 48,648 -0.02(-5.75%)
Jul 05, 2023 0.4000 0.4099 0.3720 0.4000 318,331 +0.02(+5.29%)
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.