Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BiomX Inc. COmmon Stock (NY: PHGE )

0.9350 +0.0462 (+5.20%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.9200 0.9400 0.8610 0.9350 34,741 +0.05(+5.20%)
Feb 13, 2025 0.8830 0.9260 0.8618 0.8888 47,161 -0.01(-1.24%)
Feb 12, 2025 0.8600 0.9000 0.8103 0.9000 82,040 +0.03(+3.42%)
Feb 11, 2025 0.8989 0.9300 0.8702 0.8702 64,152 -0.04(-4.69%)
Feb 10, 2025 0.9400 0.9900 0.8907 0.9130 147,358 +0.01(+1.44%)
Feb 07, 2025 0.7600 0.9100 0.7600 0.9000 110,413 +0.16(+22.43%)
Feb 06, 2025 0.7400 0.8000 0.7348 0.7351 9,780 +0.00(+0.53%)
Feb 05, 2025 0.7102 0.8100 0.7101 0.7312 36,190 +0.02(+3.04%)
Feb 04, 2025 0.7500 0.7500 0.7010 0.7096 16,737 -0.03(-3.46%)
Feb 03, 2025 0.7200 0.7770 0.7200 0.7350 18,813 +0.01(+0.84%)
Jan 31, 2025 0.7100 0.8000 0.7100 0.7289 28,874 +0.02(+3.29%)
Jan 30, 2025 0.8120 0.8129 0.7000 0.7057 28,508 -0.06(-8.26%)
Jan 29, 2025 0.8000 0.8196 0.7395 0.7692 40,245 -0.01(-1.40%)
Jan 28, 2025 0.8200 0.8200 0.7801 0.7801 28,121 -0.02(-2.48%)
Jan 27, 2025 0.8200 0.8201 0.7669 0.7999 32,763 -0.02(-2.45%)
Jan 24, 2025 0.8200 0.8200 0.8000 0.8200 16,636 +0.02(+2.50%)
Jan 23, 2025 0.7440 0.8200 0.7346 0.8000 34,941 +0.07(+8.89%)
Jan 22, 2025 0.7205 0.7579 0.7200 0.7347 22,994 -0.03(-3.89%)
Jan 21, 2025 0.7974 0.7974 0.7340 0.7644 38,107 -0.00(-0.36%)
Jan 17, 2025 0.7900 0.7900 0.7403 0.7672 31,875 +0.01(+0.95%)
Jan 16, 2025 0.7800 0.7800 0.7201 0.7600 25,538 +0.01(+0.68%)
Jan 15, 2025 0.7400 0.7762 0.7201 0.7549 53,300 +0.02(+2.15%)
Jan 14, 2025 0.7500 0.7700 0.7206 0.7390 68,278 +0.02(+2.58%)
Jan 13, 2025 0.8000 0.8000 0.7000 0.7204 58,321 -0.04(-5.51%)
Jan 10, 2025 0.7461 0.7624 0.7200 0.7624 45,187 +0.02(+3.10%)
Jan 08, 2025 0.7924 0.7924 0.7000 0.7395 54,068 -0.05(-6.40%)
Jan 07, 2025 0.7800 0.8000 0.7500 0.7901 52,144 +0.02(+2.69%)
Jan 06, 2025 0.7929 0.7929 0.7501 0.7694 45,158 -0.01(-0.66%)
Jan 03, 2025 0.8400 0.8500 0.7500 0.7745 173,382 -0.01(-1.34%)
Jan 02, 2025 0.7500 0.8270 0.7324 0.7850 153,289 +0.05(+7.52%)
Dec 31, 2024 0.7301 0 +0.03(+4.31%)
Dec 30, 2024 0.7800 0.7800 0.6510 0.6999 247,615 -0.05(-6.10%)
Dec 27, 2024 0.6400 0.7900 0.6389 0.7454 229,606 +0.11(+16.67%)
Dec 26, 2024 0.5450 0.6389 0.5450 0.6389 159,502 +0.10(+17.51%)
Dec 24, 2024 0.5501 0.6249 0.5349 0.5437 129,347 -0.01(-1.15%)
Dec 23, 2024 0.6365 0.6600 0.5498 0.5500 186,778 -0.07(-11.29%)
Dec 20, 2024 0.5700 0.6299 0.5666 0.6200 117,777 +0.06(+10.69%)
Dec 19, 2024 0.6100 0.6246 0.5600 0.5601 94,228 -0.05(-8.18%)
Dec 18, 2024 0.6360 0.6699 0.6100 0.6100 20,388 -0.04(-6.60%)
Dec 17, 2024 0.6900 0.6900 0.6300 0.6531 15,216 -0.01(-1.79%)
Dec 16, 2024 0.6300 0.6746 0.6300 0.6650 71,073 +0.03(+4.89%)
Dec 13, 2024 0.6250 0.6436 0.6250 0.6340 32,380 +0.00(+0.68%)
Dec 12, 2024 0.6688 0.6688 0.6250 0.6297 42,234 -0.02(-2.37%)
Dec 11, 2024 0.6112 0.6480 0.6050 0.6450 26,618 +0.00(+0.45%)
Dec 10, 2024 0.6900 0.6900 0.6301 0.6421 30,558 +0.01(+1.92%)
Dec 09, 2024 0.7190 0.7190 0.6000 0.6300 81,936 +0.02(+3.28%)
Dec 06, 2024 0.7700 0.7700 0.5906 0.6100 104,608 -0.04(-5.72%)
Dec 05, 2024 0.6570 0.7264 0.6250 0.6470 25,360 +0.02(+2.41%)
Dec 04, 2024 0.6500 0.6839 0.6250 0.6318 90,506 +0.01(+1.09%)
Dec 03, 2024 0.7253 0.7501 0.6118 0.6250 111,919 -0.10(-14.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.