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

Biomx Ltd (NY: PHGE )

1.220 -0.040 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.290 1.300 1.220 1.220 32,660 -0.04(-3.17%)
Aug 29, 2024 1.400 1.400 1.230 1.260 232,767 -0.14(-10.00%)
Aug 28, 2024 1.240 1.620 1.222 1.400 469,140 +0.15(+12.01%)
Aug 27, 2024 1.310 1.370 1.220 1.250 120,224 -0.08(-6.35%)
Aug 26, 2024 1.260 1.470 1.154 1.335 192,233 -0.04(-2.87%)
Aug 23, 2024 1.489 1.489 1.320 1.374 71,387 +0.02(+1.33%)
Aug 22, 2024 1.550 1.560 1.301 1.356 76,415 -0.15(-10.20%)
Aug 21, 2024 1.581 1.581 1.440 1.510 46,436 +0.03(+2.03%)
Aug 20, 2024 1.600 1.600 1.412 1.480 58,447 -0.08(-5.13%)
Aug 19, 2024 1.700 1.700 1.376 1.560 85,753 -0.11(-6.53%)
Aug 16, 2024 1.750 1.800 1.625 1.669 62,433 +0.04(+2.58%)
Aug 15, 2024 1.900 1.900 1.537 1.627 127,262 -0.21(-11.58%)
Aug 14, 2024 1.835 1.900 1.818 1.840 43,636 +0.00(+0.22%)
Aug 13, 2024 1.874 1.913 1.800 1.836 5,349 -0.02(-1.29%)
Aug 12, 2024 1.938 1.938 1.811 1.860 11,076 -0.04(-2.11%)
Aug 09, 2024 1.800 1.900 1.780 1.900 17,020 +0.10(+5.56%)
Aug 08, 2024 1.800 1.860 1.723 1.800 8,546 +0.01(+0.56%)
Aug 07, 2024 1.860 1.900 1.720 1.790 22,725 -0.06(-3.19%)
Aug 06, 2024 1.890 1.920 1.801 1.849 39,332 +0.01(+0.49%)
Aug 05, 2024 1.900 1.900 1.750 1.840 47,152 -0.03(-1.87%)
Aug 02, 2024 1.979 1.979 1.794 1.875 87,966 -0.17(-8.09%)
Aug 01, 2024 2.245 2.245 1.941 2.040 60,780 -0.16(-7.27%)
Jul 31, 2024 2.000 2.320 2.000 2.200 152,813 +0.26(+13.40%)
Jul 30, 2024 2.120 2.216 1.900 1.940 71,828 -0.18(-8.49%)
Jul 29, 2024 2.300 2.314 2.105 2.120 32,308 -0.12(-5.27%)
Jul 26, 2024 2.300 2.348 2.200 2.238 13,841 -0.04(-1.84%)
Jul 25, 2024 2.303 2.303 2.210 2.280 31,048 -0.02(-0.65%)
Jul 24, 2024 2.300 2.400 2.100 2.295 43,908 -0.00(-0.22%)
Jul 23, 2024 2.600 2.637 2.215 2.300 54,918 +0.05(+2.18%)
Jul 22, 2024 3.199 3.199 2.230 2.251 92,643 -0.70(-23.69%)
Jul 19, 2024 3.219 3.480 2.804 2.950 19,259 -0.25(-7.81%)
Jul 18, 2024 3.400 3.400 3.110 3.200 6,783 -0.20(-5.88%)
Jul 17, 2024 3.500 3.580 3.306 3.400 13,448 -0.18(-5.03%)
Jul 16, 2024 3.500 3.580 3.100 3.580 29,213 +0.18(+5.29%)
Jul 15, 2024 3.500 3.592 3.250 3.400 10,892 +0.00(+0.00%)
Jul 12, 2024 3.379 3.442 3.300 3.400 8,825 +0.07(+2.10%)
Jul 11, 2024 3.550 3.550 3.309 3.330 29,093 -0.30(-8.26%)
Jul 10, 2024 3.355 3.864 3.300 3.630 29,823 +0.27(+8.20%)
Jul 09, 2024 3.233 3.400 3.233 3.355 4,854 +0.05(+1.64%)
Jul 08, 2024 3.460 3.500 3.230 3.301 5,481 -0.16(-4.73%)
Jul 05, 2024 3.300 3.545 3.300 3.465 3,793 +0.04(+1.17%)
Jul 03, 2024 3.630 3.700 3.337 3.425 5,036 -0.09(-2.59%)
Jul 02, 2024 3.586 3.810 3.500 3.516 9,205 +0.10(+3.05%)
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.