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

Biomx Ltd (NY: PHGE )

0.3400 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Feb 28, 2022 1.420 1.480 1.420 1.470 17,509 +0.04(+2.80%)
Feb 25, 2022 1.500 1.480 1.420 1.430 22,809 -0.06(-4.03%)
Feb 24, 2022 1.500 1.550 1.452 1.490 15,052 -0.06(-3.87%)
Feb 23, 2022 1.640 1.700 1.550 1.550 11,287 -0.11(-6.63%)
Feb 22, 2022 1.640 1.768 1.640 1.660 15,463 -0.05(-2.92%)
Feb 18, 2022 1.710 0 -0.05(-2.84%)
Feb 17, 2022 1.870 1.900 1.760 1.760 11,930 -0.06(-3.30%)
Feb 16, 2022 1.900 2.000 1.820 1.820 12,078 -0.08(-4.21%)
Feb 15, 2022 1.950 1.955 1.810 1.900 13,488 +0.01(+0.53%)
Feb 14, 2022 2.100 2.100 1.860 1.890 84,211 -0.15(-7.13%)
Feb 11, 2022 2.080 2.110 2.000 2.035 31,712 -0.02(-1.21%)
Feb 10, 2022 2.000 2.090 1.960 2.060 65,932 +0.00(+0.00%)
Feb 09, 2022 1.900 2.100 1.900 2.060 42,698 +0.14(+7.29%)
Feb 08, 2022 1.780 1.980 1.780 1.920 31,265 +0.10(+5.49%)
Feb 07, 2022 1.770 1.835 1.695 1.820 13,534 +0.10(+5.81%)
Feb 04, 2022 1.670 1.760 1.660 1.720 25,299 +0.06(+3.61%)
Feb 03, 2022 1.750 1.600 1.660 12,285 -0.03(-1.78%)
Feb 02, 2022 1.780 1.780 1.650 1.690 69,107 -0.05(-2.87%)
Feb 01, 2022 1.550 1.740 1.500 1.740 21,775 +0.22(+14.47%)
Jan 31, 2022 1.590 1.520 8,538 -0.01(-0.65%)
Jan 28, 2022 1.490 1.530 1.400 1.530 14,164 +0.04(+2.68%)
Jan 27, 2022 1.500 1.500 1.470 1.490 5,974 +0.02(+1.36%)
Jan 26, 2022 1.430 1.482 1.420 1.470 25,138 +0.04(+2.80%)
Jan 25, 2022 1.330 1.430 1.330 1.430 10,834 +0.07(+5.15%)
Jan 24, 2022 1.400 1.400 1.289 1.360 58,276 -0.08(-5.56%)
Jan 21, 2022 1.635 1.635 1.420 1.440 81,635 -0.16(-10.00%)
Jan 20, 2022 1.610 1.650 1.600 1.600 8,952 +0.00(+0.00%)
Jan 19, 2022 1.700 1.730 1.560 1.600 38,425 +0.03(+1.91%)
Jan 18, 2022 1.570 1.671 1.522 1.570 24,758 -0.02(-1.26%)
Jan 14, 2022 1.590 0 -0.06(-3.64%)
Jan 13, 2022 1.690 1.780 1.650 1.650 40,413 -0.07(-4.07%)
Jan 12, 2022 1.598 1.800 1.598 1.720 103,464 +0.07(+4.24%)
Jan 11, 2022 1.560 1.650 1.550 1.650 44,872 +0.06(+4.10%)
Jan 10, 2022 1.610 1.880 1.510 1.585 289,134 +0.01(+0.96%)
Jan 07, 2022 1.590 1.639 1.550 1.570 14,518 +0.02(+1.29%)
Jan 06, 2022 1.560 1.630 1.470 1.550 56,634 -0.04(-2.52%)
Jan 05, 2022 1.670 1.670 1.560 1.590 32,040 -0.04(-2.45%)
Jan 04, 2022 1.700 1.790 1.630 1.630 51,233 -0.03(-1.81%)
Jan 03, 2022 1.620 1.686 1.580 1.660 33,148 +0.06(+3.75%)
Dec 31, 2021 1.620 1.650 1.550 1.600 19,608 +0.01(+0.63%)
Dec 30, 2021 1.490 1.620 1.480 1.590 17,293 +0.11(+7.43%)
Dec 29, 2021 1.470 1.550 1.470 1.480 76,778 -0.01(-0.67%)
Dec 28, 2021 1.530 1.560 1.470 1.490 79,945 -0.04(-2.61%)
Dec 27, 2021 1.630 1.630 1.450 1.530 126,668 -0.06(-3.77%)
Dec 23, 2021 1.460 1.600 1.460 1.590 87,193 +0.14(+9.66%)
Dec 22, 2021 1.460 1.480 1.420 1.450 93,226 +0.01(+0.69%)
Dec 21, 2021 1.450 1.480 1.430 1.440 118,501 -0.03(-2.04%)
Dec 20, 2021 1.500 1.550 1.450 1.470 118,907 -0.06(-3.92%)
Dec 17, 2021 1.550 1.600 1.520 1.530 64,214 -0.06(-3.77%)
Dec 16, 2021 1.750 1.750 1.550 1.590 28,507 -0.03(-1.85%)
Dec 15, 2021 1.620 1.657 1.530 1.620 41,040 -0.03(-1.82%)
Dec 14, 2021 1.800 1.800 1.528 1.650 75,900 -0.15(-8.33%)
Dec 13, 2021 1.860 1.910 1.800 1.800 26,090 -0.05(-2.70%)
Dec 10, 2021 1.910 1.950 1.850 1.850 37,024 -0.08(-4.15%)
Dec 09, 2021 1.950 2.120 1.860 1.930 74,583 -0.08(-3.98%)
Dec 08, 2021 1.790 2.010 1.770 2.010 74,695 +0.22(+12.29%)
Dec 07, 2021 1.840 1.920 1.710 1.790 76,846 -0.06(-3.24%)
Dec 06, 2021 1.780 1.865 1.710 1.850 58,578 +0.07(+3.93%)
Dec 03, 2021 1.680 1.900 1.610 1.780 94,353 +0.07(+4.09%)
Dec 02, 2021 1.660 1.790 1.590 1.710 112,171 +0.00(+0.00%)
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.