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 (%)
Mar 31, 2020 8.850 9.065 6.370 7.000 93,504 -0.72(-9.33%)
Mar 30, 2020 8.290 8.290 7.710 7.720 14,390 +0.23(+3.07%)
Mar 27, 2020 6.869 7.510 6.869 7.490 1,500 -0.01(-0.13%)
Mar 26, 2020 7.120 7.950 6.610 7.500 17,450 +0.52(+7.45%)
Mar 25, 2020 6.460 6.990 6.250 6.980 19,066 +0.77(+12.40%)
Mar 24, 2020 6.460 6.460 5.950 6.210 20,213 +0.09(+1.47%)
Mar 23, 2020 7.000 7.000 5.460 6.120 22,487 -0.58(-8.66%)
Mar 20, 2020 6.950 6.950 6.100 6.700 8,100 +0.15(+2.21%)
Mar 19, 2020 6.990 7.070 6.030 6.555 230,377 -0.42(-5.95%)
Mar 18, 2020 7.520 8.160 6.200 6.970 34,480 -0.70(-9.13%)
Mar 17, 2020 8.250 8.730 7.670 7.670 3,545 -0.43(-5.31%)
Mar 16, 2020 8.800 8.950 7.950 8.100 30,332 -1.07(-11.67%)
Mar 13, 2020 8.010 9.250 7.740 9.170 3,800 +0.21(+2.34%)
Mar 12, 2020 9.755 10.04 8.820 8.960 13,535 -0.89(-9.04%)
Mar 11, 2020 10.34 10.65 9.250 9.850 15,565 -0.10(-1.01%)
Mar 10, 2020 10.10 10.34 9.410 9.950 13,583 -0.05(-0.50%)
Mar 09, 2020 9.350 10.10 9.350 10.00 13,888 +0.12(+1.21%)
Mar 06, 2020 9.680 9.900 9.535 9.880 8,200 -0.04(-0.40%)
Mar 05, 2020 9.150 9.920 9.018 9.920 16,426 +0.30(+3.12%)
Mar 04, 2020 9.620 9.620 9.620 9.620 1,080 -0.38(-3.80%)
Mar 03, 2020 10.00 10.00 9.525 10.00 6,643 +0.16(+1.63%)
Mar 02, 2020 9.400 9.900 9.390 9.840 6,927 -0.06(-0.61%)
Feb 28, 2020 9.480 9.950 9.480 9.900 11,900 -0.08(-0.80%)
Feb 27, 2020 9.300 10.12 9.290 9.980 11,162 -0.02(-0.20%)
Feb 26, 2020 9.270 10.10 9.270 10.00 9,009 +0.29(+2.93%)
Feb 25, 2020 9.260 10.04 9.110 9.715 8,127 +0.25(+2.64%)
Feb 24, 2020 9.500 9.650 9.205 9.465 17,013 -0.68(-6.66%)
Feb 21, 2020 9.870 10.24 9.800 10.14 8,100 +0.29(+2.94%)
Feb 20, 2020 10.30 10.30 9.550 9.850 24,997 -0.35(-3.43%)
Feb 19, 2020 10.40 10.55 9.820 10.20 38,170 -0.24(-2.30%)
Feb 18, 2020 10.16 11.05 9.916 10.44 64,519 +0.39(+3.88%)
Feb 14, 2020 9.900 10.05 9.820 10.05 10,000 +0.01(+0.10%)
Feb 13, 2020 9.900 10.05 9.900 10.04 6,014 -0.01(-0.10%)
Feb 12, 2020 10.05 10.05 9.845 10.05 11,634 +0.08(+0.80%)
Feb 11, 2020 9.990 10.05 9.900 9.970 7,343 +0.02(+0.20%)
Feb 10, 2020 9.870 10.00 9.730 9.950 23,068 -0.08(-0.80%)
Feb 07, 2020 9.940 10.05 9.933 10.03 7,500 -0.02(-0.20%)
Feb 06, 2020 9.810 10.05 9.529 10.05 13,098 +0.07(+0.70%)
Feb 05, 2020 10.05 10.07 9.850 9.980 56,860 -0.07(-0.70%)
Feb 04, 2020 9.900 10.05 9.700 10.05 30,225 +0.06(+0.60%)
Feb 03, 2020 10.00 10.05 9.790 9.990 24,626 +0.09(+0.91%)
Jan 31, 2020 9.900 9.900 9.900 9.900 800 +0.00(+0.00%)
Jan 30, 2020 10.05 10.05 9.840 9.900 7,677 +0.10(+1.02%)
Jan 29, 2020 9.500 9.800 9.500 9.800 5,929 +0.10(+1.03%)
Jan 28, 2020 9.000 9.890 9.000 9.700 7,983 +0.70(+7.78%)
Jan 27, 2020 9.000 9.000 9.000 9.000 56 +0.00(+0.00%)
Jan 24, 2020 9.010 9.190 8.940 9.000 8,500 -0.09(-0.99%)
Jan 23, 2020 9.050 9.210 8.900 9.090 12,181 -0.01(-0.11%)
Jan 22, 2020 9.060 9.250 9.050 9.100 13,438 +0.05(+0.55%)
Jan 21, 2020 9.250 9.300 9.000 9.050 9,807 -0.23(-2.48%)
Jan 17, 2020 9.500 9.500 9.000 9.280 12,400 -0.04(-0.43%)
Jan 16, 2020 9.500 9.500 9.320 9.320 1,877 -0.19(-2.00%)
Jan 15, 2020 9.990 9.990 9.300 9.510 23,659 +0.01(+0.11%)
Jan 14, 2020 9.390 9.500 9.060 9.500 21,822 +0.30(+3.26%)
Jan 13, 2020 8.810 9.410 8.770 9.200 8,591 +0.35(+3.95%)
Jan 10, 2020 9.990 10.25 8.800 8.850 10,700 -0.44(-4.74%)
Jan 09, 2020 9.500 9.500 9.100 9.290 14,695 -0.31(-3.18%)
Jan 08, 2020 9.640 9.700 8.955 9.595 10,001 -0.04(-0.47%)
Jan 07, 2020 9.650 9.750 9.460 9.640 9,924 -0.01(-0.10%)
Jan 06, 2020 9.990 9.990 9.450 9.650 6,529 -0.10(-1.03%)
Jan 03, 2020 9.650 9.750 9.630 9.750 2,200 +0.10(+1.04%)
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.