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

Biomx Ltd (NY: PHGE )

0.4002 +0.0002 (+0.05%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 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 (%)
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 0.3001 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%)
Oct 02, 2023 0.3700 0.3700 0.3357 0.3570 5,946 +0.01(+1.42%)
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%)
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.