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 (%)
Jul 29, 2022 1.000 1.010 0.8201 0.8972 654,125 -0.17(-16.15%)
Jul 28, 2022 1.070 1.120 0.8501 1.070 12,588,125 +0.17(+18.89%)
Jul 27, 2022 0.8000 0.9000 0.7670 0.9000 32,866 +0.11(+13.22%)
Jul 26, 2022 0.8170 0.8170 0.7949 0.7949 2,340 +0.02(+2.54%)
Jul 25, 2022 0.7100 0.9143 0.6900 0.7752 110,666 -0.00(-0.62%)
Jul 22, 2022 0.8299 0.8299 0.7600 0.7800 11,457 -0.05(-5.97%)
Jul 21, 2022 0.8000 0.8453 0.7800 0.8295 6,848 -0.00(-0.06%)
Jul 20, 2022 0.8100 0.8423 0.7701 0.8300 64,298 +0.01(+1.22%)
Jul 19, 2022 0.9200 0.9200 0.8000 0.8200 67,340 -0.10(-10.87%)
Jul 18, 2022 0.9599 0.9684 0.9000 0.9200 42,677 -0.00(-0.01%)
Jul 15, 2022 0.9420 0.9670 0.9200 0.9201 59,586 -0.08(-7.81%)
Jul 14, 2022 0.9200 1.000 0.9164 0.9980 61,662 +0.06(+6.17%)
Jul 13, 2022 1.000 1.040 0.9200 0.9400 147,436 -0.04(-4.50%)
Jul 12, 2022 0.8300 1.170 0.8010 0.9843 375,434 +0.12(+13.79%)
Jul 11, 2022 0.8700 0.8798 0.7500 0.8650 52,451 +0.10(+13.82%)
Jul 08, 2022 0.6707 0.7600 0.6707 0.7600 9,468 +0.10(+14.35%)
Jul 07, 2022 0.6700 0.7035 0.6600 0.6646 9,028 -0.04(-5.03%)
Jul 06, 2022 0.7300 0.7400 0.6789 0.6998 9,110 -0.04(-5.37%)
Jul 05, 2022 0.7006 0.7399 0.6560 0.7395 25,127 +0.04(+5.57%)
Jul 01, 2022 0.7101 0.7396 0.7004 0.7005 13,784 -0.03(-4.04%)
Jun 30, 2022 0.7118 0.7381 0.7000 0.7300 6,518 +0.04(+6.34%)
Jun 29, 2022 0.6921 0.7383 0.6501 0.6865 11,237 -0.05(-6.75%)
Jun 28, 2022 0.8197 0.8997 0.7300 0.7362 129,952 +0.01(+0.85%)
Jun 27, 2022 0.6900 0.7399 0.6102 0.7300 43,218 +0.03(+4.30%)
Jun 24, 2022 0.6794 0.7298 0.6794 0.6999 3,411 +0.05(+8.43%)
Jun 23, 2022 0.6570 0.6570 0.6410 0.6455 9,888 -0.02(-2.95%)
Jun 22, 2022 0.6651 0.6651 0.6651 0.6651 160 +0.02(+2.32%)
Jun 21, 2022 0.6400 0.7000 0.6410 0.6500 28,877 -0.01(-1.50%)
Jun 17, 2022 0.6800 0.6800 0.6410 0.6599 17,695 -0.01(-1.51%)
Jun 16, 2022 0.6600 0.6750 0.6594 0.6700 2,425 +0.03(+4.52%)
Jun 15, 2022 0.6714 0.6762 0.6410 0.6410 19,246 -0.00(-0.16%)
Jun 14, 2022 0.6435 0.6500 0.6400 0.6420 10,834 -0.00(-0.47%)
Jun 13, 2022 0.6400 0.6588 0.6400 0.6450 18,466 -0.02(-2.57%)
Jun 10, 2022 0.6400 0.7199 0.6400 0.6620 17,380 +0.00(+0.30%)
Jun 09, 2022 0.6600 0.6777 0.6400 0.6600 28,663 +0.02(+3.13%)
Jun 08, 2022 0.6700 0.6704 0.6400 0.6400 52,583 -0.04(-5.30%)
Jun 07, 2022 0.6500 0.6760 0.6000 0.6758 86,796 +0.03(+3.91%)
Jun 06, 2022 0.6700 0.6922 0.6501 0.6504 26,335 -0.02(-3.52%)
Jun 03, 2022 0.6800 0.6800 0.6300 0.6741 32,844 +0.02(+2.92%)
Jun 02, 2022 0.6700 0.7100 0.6400 0.6550 63,824 +0.01(+1.03%)
Jun 01, 2022 0.7100 0.7100 0.6400 0.6483 43,556 -0.02(-3.25%)
May 31, 2022 0.7000 0.7500 0.6600 0.6701 83,135 -0.05(-7.57%)
May 27, 2022 0.7764 0.7800 0.6935 0.7250 43,360 -0.04(-5.14%)
May 26, 2022 0.7700 0.8080 0.7643 0.7643 18,851 -0.04(-4.69%)
May 25, 2022 0.7700 0.8391 0.7700 0.8019 14,088 -0.07(-7.83%)
May 24, 2022 0.9000 0.9000 0.8000 0.8700 93,838 +0.07(+8.74%)
May 23, 2022 0.7700 0.8001 0.7161 0.8001 108,661 +0.01(+1.28%)
May 20, 2022 0.8600 0.8600 0.7701 0.7900 45,168 -0.02(-2.47%)
May 19, 2022 0.8300 0.8301 0.7720 0.8100 10,711 -0.02(-2.47%)
May 18, 2022 0.8782 0.8782 0.8301 0.8305 4,561 +0.01(+0.67%)
May 17, 2022 0.8500 0.9199 0.8000 0.8250 26,779 +0.03(+4.42%)
May 16, 2022 1.000 0.9998 0.7901 0.7901 85,720 +0.00(+0.00%)
May 13, 2022 0.6400 0.8105 0.6400 0.7901 81,398 -0.06(-7.49%)
May 12, 2022 0.8334 0.8754 0.8334 0.8541 14,446 -0.05(-5.10%)
May 11, 2022 0.9600 0.9999 0.8801 0.9000 18,344 -0.06(-6.09%)
May 10, 2022 1.150 1.150 0.9000 0.9584 70,134 -0.20(-17.38%)
May 09, 2022 1.220 1.290 1.150 1.160 22,142 -0.14(-10.49%)
May 06, 2022 1.200 1.296 1.200 1.296 5,712 +0.00(+0.07%)
May 05, 2022 1.290 1.300 1.290 1.295 1,388 -0.01(-0.38%)
May 04, 2022 1.300 1.300 1.284 1.300 9,905 -0.03(-2.31%)
May 03, 2022 1.370 1.370 1.330 1.331 8,957 -0.04(-2.87%)
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.