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

Biomx Ltd (NY: PHGE )

0.3456 -0.0004 (-0.12%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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 (%)
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%)
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.