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

Biomx Inc [Phge.U] (NY: PHG-U )

1.090 -0.290 (-21.01%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 1.370 1.370 1.090 1.090 16,191 -0.29(-21.01%)
Oct 03, 2024 1.450 1.448 1.270 1.380 992 -0.10(-6.76%)
Oct 02, 2024 1.480 1.480 1.480 1.480 266 +0.09(+6.47%)
Oct 01, 2024 1.390 1.390 1.390 1.390 1,184 +0.09(+6.92%)
Sep 30, 2024 1.450 1.450 1.150 1.300 2,668 -0.23(-15.03%)
Sep 27, 2024 1.670 1.690 1.320 1.530 2,081 -0.17(-10.00%)
Sep 26, 2024 1.370 1.700 1.370 1.700 2,614 +0.40(+30.77%)
Sep 25, 2024 1.350 1.350 1.300 1.300 2,429 -0.14(-9.72%)
Sep 24, 2024 1.440 1.440 1.440 1.440 116 +0.00(+0.00%)
Sep 23, 2024 1.430 1.440 1.430 1.440 390 +0.05(+3.60%)
Sep 20, 2024 1.360 1.390 1.360 1.390 909 -0.11(-7.33%)
Sep 19, 2024 1.500 1.500 1.500 1.500 146 +0.10(+7.14%)
Sep 18, 2024 1.339 1.400 1.322 1.400 1,588 -0.03(-2.10%)
Sep 17, 2024 1.370 1.430 1.370 1.430 344 -0.07(-4.67%)
Sep 16, 2024 2.240 2.240 1.500 1.500 6,156 -0.05(-3.23%)
Sep 13, 2024 1.854 1.854 1.550 1.550 920 -0.01(-0.64%)
Sep 12, 2024 1.350 1.560 1.260 1.560 2,396 -0.04(-2.50%)
Sep 11, 2024 1.950 1.950 1.400 1.600 8,272 -0.10(-5.88%)
Sep 10, 2024 1.570 1.880 1.550 1.700 2,244 +0.18(+11.84%)
Sep 09, 2024 1.750 1.750 1.440 1.520 4,259 -0.29(-16.02%)
Sep 06, 2024 2.000 2.000 1.600 1.810 1,560 -0.19(-9.50%)
Sep 05, 2024 1.900 2.000 1.900 2.000 731 -0.20(-9.09%)
Sep 04, 2024 2.230 2.530 2.000 2.200 10,444 -0.14(-5.98%)
Sep 03, 2024 2.350 2.585 2.340 2.340 4,269 -0.02(-0.85%)
Aug 30, 2024 2.700 4.130 1.620 2.360 15,867 -0.34(-12.59%)
Aug 29, 2024 2.400 2.700 2.281 2.700 21,460 -0.30(-10.00%)
Aug 28, 2024 2.040 12.05 2.040 3.000 78,728 +1.00(+50.00%)
Aug 27, 2024 2.390 3.220 2.000 2.000 4,422 +1.75(+713.01%)
Aug 23, 2024 0.2460 267 +0.07(+36.59%)
Aug 22, 2024 0.1350 0.2900 0.1350 0.1801 10,547 -0.01(-5.01%)
Aug 21, 2024 0.3399 0.3400 0.1051 0.1896 16,792 -0.15(-43.42%)
Aug 20, 2024 0.3963 0.4000 0.2851 0.3351 9,672 +0.05(+19.55%)
Aug 19, 2024 0.3999 0.3999 0.2482 0.2803 13,982 -0.10(-26.08%)
Aug 16, 2024 0.5400 0.5400 0.2448 0.3792 5,832 +0.09(+30.80%)
Aug 15, 2024 0.2290 0.2999 0.1797 0.2899 9,598 +0.14(+93.14%)
Aug 12, 2024 0.1501 0 +0.00(+0.07%)
Aug 09, 2024 0.1500 0.1500 0.1500 0.1500 200 +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.