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

Biomx Ltd (NY: PHGE )

0.4000 -0.0180 (-4.31%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2022 0.4000 0.3950 0.3600 0.3600 15,364 -0.02(-4.56%)
Oct 28, 2022 0.3480 0.3900 0.3480 0.3772 8,507 +0.02(+5.51%)
Oct 27, 2022 0.3600 0.3750 0.3575 0.3575 8,181 -0.02(-4.74%)
Oct 26, 2022 0.3510 0.3826 0.3310 0.3753 75,700 +0.01(+1.76%)
Oct 25, 2022 0.4000 0.4000 0.3500 0.3688 21,983 +0.01(+2.13%)
Oct 24, 2022 0.3560 0.3971 0.3200 0.3611 35,024 -0.02(-4.29%)
Oct 21, 2022 0.3900 0.3991 0.3627 0.3773 30,255 -0.00(-0.58%)
Oct 20, 2022 0.3600 0.3899 0.3560 0.3795 36,523 -0.01(-2.27%)
Oct 19, 2022 0.3900 0.3900 0.3550 0.3883 31,192 +0.00(+0.65%)
Oct 18, 2022 0.3400 0.3885 0.3350 0.3858 97,179 +0.05(+14.79%)
Oct 17, 2022 0.3400 0.3413 0.3310 0.3361 45,007 +0.01(+1.54%)
Oct 14, 2022 0.3400 0.3475 0.3310 0.3310 27,467 +0.00(+0.00%)
Oct 13, 2022 0.3400 0.3420 0.3205 0.3310 64,682 +0.00(+0.00%)
Oct 12, 2022 0.3400 0.3499 0.3300 0.3310 60,772 -0.01(-4.06%)
Oct 11, 2022 0.3300 0.3500 0.3205 0.3450 33,474 +0.01(+2.40%)
Oct 10, 2022 0.3597 0.3597 0.3077 0.3369 57,206 -0.03(-9.14%)
Oct 07, 2022 0.4050 0.4050 0.3300 0.3708 168,391 -0.03(-7.83%)
Oct 06, 2022 0.5100 0.5120 0.4011 0.4023 149,518 -0.05(-10.94%)
Oct 05, 2022 0.3900 0.4746 0.3800 0.4517 269,722 +0.07(+19.34%)
Oct 04, 2022 0.3200 0.3800 0.3200 0.3785 114,484 +0.06(+20.16%)
Oct 03, 2022 0.3400 0.3500 0.3090 0.3150 91,903 -0.03(-7.35%)
Sep 30, 2022 0.3754 0.4022 0.3400 0.3400 57,797 -0.03(-8.11%)
Sep 29, 2022 0.3400 0.3849 0.3400 0.3700 18,191 +0.03(+8.79%)
Sep 28, 2022 0.3333 0.3690 0.3173 0.3401 92,158 +0.01(+1.83%)
Sep 27, 2022 0.3300 0.4395 0.3211 0.3340 30,831 -0.02(-6.10%)
Sep 26, 2022 0.4777 0.4777 0.3000 0.3557 97,563 -0.04(-9.49%)
Sep 23, 2022 0.4399 0.4399 0.3600 0.3930 48,167 -0.01(-1.75%)
Sep 22, 2022 0.4200 0.4620 0.4000 0.4000 97,139 -0.05(-10.35%)
Sep 21, 2022 0.4700 0.4798 0.4100 0.4462 30,300 -0.02(-5.06%)
Sep 20, 2022 0.4500 0.5110 0.4214 0.4700 64,476 -0.01(-1.71%)
Sep 19, 2022 0.5000 0.5136 0.4769 0.4782 91,627 -0.04(-7.15%)
Sep 16, 2022 0.5200 0.5541 0.5101 0.5150 20,375 -0.02(-2.83%)
Sep 15, 2022 0.5200 0.5499 0.5200 0.5300 34,582 -0.02(-3.64%)
Sep 14, 2022 0.5243 0.5500 0.5120 0.5500 13,851 +0.02(+2.80%)
Sep 13, 2022 0.5342 0.5517 0.5136 0.5350 15,970 -0.02(-2.78%)
Sep 12, 2022 0.5200 0.5700 0.5200 0.5503 17,752 +0.02(+3.85%)
Sep 09, 2022 0.5309 0.5437 0.5133 0.5299 81,476 -0.00(-0.67%)
Sep 08, 2022 0.5300 0.5370 0.5200 0.5335 27,603 -0.01(-1.20%)
Sep 07, 2022 0.5400 0.5600 0.5166 0.5400 54,227 -0.00(-0.31%)
Sep 06, 2022 0.5700 0.5893 0.5333 0.5417 48,236 -0.01(-1.51%)
Sep 02, 2022 0.5500 0.5656 0.5401 0.5500 14,775 -0.01(-1.01%)
Sep 01, 2022 0.5400 0.5667 0.5400 0.5556 47,186 +0.01(+1.02%)
Aug 31, 2022 0.5400 0.5730 0.5334 0.5500 44,197 -0.01(-1.79%)
Aug 30, 2022 0.6000 0.5971 0.5555 0.5600 82,478 -0.04(-6.65%)
Aug 29, 2022 0.6100 0.6100 0.5600 0.5999 85,757 -0.00(-0.02%)
Aug 26, 2022 0.6900 0.6904 0.5976 0.6000 383,084 -0.10(-14.24%)
Aug 25, 2022 0.7000 0.7500 0.6900 0.6996 216,492 +0.00(+0.03%)
Aug 24, 2022 0.6753 0.7000 0.6330 0.6994 72,928 +0.07(+10.51%)
Aug 23, 2022 0.6476 0.6797 0.6323 0.6329 33,340 -0.02(-3.26%)
Aug 22, 2022 0.6900 0.6900 0.6501 0.6542 36,119 -0.01(-0.88%)
Aug 19, 2022 0.6900 0.6905 0.6256 0.6600 100,927 -0.03(-4.35%)
Aug 18, 2022 0.7100 0.7100 0.6700 0.6900 56,651 +0.00(+0.00%)
Aug 17, 2022 0.7400 0.7400 0.6772 0.6900 141,692 -0.03(-4.34%)
Aug 16, 2022 0.7400 0.7699 0.7200 0.7213 71,723 -0.04(-5.49%)
Aug 15, 2022 0.7600 0.7661 0.7380 0.7632 46,942 +0.01(+1.62%)
Aug 12, 2022 0.7700 0.7800 0.7100 0.7510 71,912 -0.02(-2.37%)
Aug 11, 2022 0.7736 0.7800 0.7201 0.7692 68,675 +0.04(+5.37%)
Aug 10, 2022 0.8400 0.8400 0.7100 0.7300 130,843 -0.05(-6.41%)
Aug 09, 2022 0.8311 0.8400 0.7505 0.7800 64,852 -0.02(-2.50%)
Aug 08, 2022 0.8900 0.8868 0.7820 0.8000 309,391 -0.05(-5.60%)
Aug 05, 2022 0.7500 0.8763 0.7100 0.8475 1,061,649 +0.07(+9.34%)
Aug 04, 2022 0.7700 0.9000 0.7364 0.7751 270,389 +0.05(+6.18%)
Aug 03, 2022 0.7300 0.7384 0.6861 0.7300 109,603 +0.00(+0.00%)
Aug 02, 2022 0.7500 0.7605 0.7000 0.7300 155,228 -0.03(-4.06%)
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.