Skip to main content
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 (%)
Oct 30, 2020 5.980 6.035 5.750 6.000 2,200 +0.30(+5.26%)
Oct 29, 2020 5.910 5.920 5.700 5.700 3,304 -0.25(-4.20%)
Oct 28, 2020 6.000 6.250 5.700 5.950 14,285 -0.03(-0.50%)
Oct 27, 2020 5.970 6.025 5.945 5.980 3,387 -0.03(-0.50%)
Oct 26, 2020 6.230 6.230 6.010 6.010 5,218 +0.05(+0.84%)
Oct 23, 2020 6.046 6.050 5.910 5.960 2,200 -0.24(-3.87%)
Oct 22, 2020 6.055 6.200 6.053 6.200 2,254 +0.20(+3.33%)
Oct 21, 2020 6.100 6.200 6.000 6.000 1,965 -0.09(-1.48%)
Oct 20, 2020 6.180 6.178 5.960 6.090 2,197 -0.19(-3.03%)
Oct 19, 2020 6.300 6.300 6.010 6.280 6,885 +0.23(+3.80%)
Oct 16, 2020 6.220 6.220 5.952 6.050 16,000 -0.32(-5.02%)
Oct 15, 2020 6.310 6.370 6.291 6.370 1,832 +0.00(+0.00%)
Oct 14, 2020 6.500 6.500 6.191 6.370 3,549 +0.08(+1.27%)
Oct 13, 2020 6.270 6.311 6.200 6.290 5,102 +0.12(+1.94%)
Oct 12, 2020 6.130 6.310 6.130 6.170 2,452 -0.10(-1.59%)
Oct 09, 2020 6.234 6.300 6.234 6.270 2,600 +0.17(+2.79%)
Oct 08, 2020 6.230 6.230 6.100 6.100 835 -0.05(-0.81%)
Oct 07, 2020 6.150 6.255 6.150 6.150 1,764 -0.05(-0.81%)
Oct 06, 2020 6.250 6.399 6.200 6.200 2,197 -0.10(-1.59%)
Oct 05, 2020 6.350 6.350 6.230 6.300 2,953 -0.06(-0.92%)
Oct 02, 2020 6.100 6.430 6.100 6.359 1,500 -0.08(-1.26%)
Oct 01, 2020 6.340 6.470 6.300 6.440 1,500 +0.10(+1.58%)
Sep 30, 2020 6.360 6.360 6.010 6.340 9,970 -0.02(-0.31%)
Sep 29, 2020 6.130 6.500 6.130 6.360 3,681 +0.26(+4.26%)
Sep 28, 2020 6.000 6.100 6.000 6.100 2,155 +0.15(+2.52%)
Sep 25, 2020 5.990 6.030 5.950 5.950 1,700 +0.05(+0.85%)
Sep 24, 2020 5.790 5.970 5.790 5.900 1,329 +0.03(+0.51%)
Sep 23, 2020 5.960 6.012 5.700 5.870 5,734 -0.13(-2.17%)
Sep 22, 2020 6.100 6.130 6.000 6.000 8,448 +0.05(+0.84%)
Sep 21, 2020 5.930 6.100 5.870 5.950 5,915 -0.05(-0.83%)
Sep 18, 2020 6.000 6.000 6.000 6.000 2,500 +0.08(+1.44%)
Sep 17, 2020 5.915 5.915 5.915 5.915 255 -0.10(-1.74%)
Sep 16, 2020 6.000 6.100 5.820 6.020 5,656 +0.02(+0.33%)
Sep 15, 2020 5.730 6.000 5.710 6.000 9,238 +0.18(+3.09%)
Sep 14, 2020 5.900 5.990 5.679 5.820 7,255 -0.14(-2.35%)
Sep 11, 2020 5.670 5.960 5.472 5.960 3,900 +0.36(+6.43%)
Sep 10, 2020 5.580 5.600 5.420 5.600 6,809 +0.23(+4.28%)
Sep 09, 2020 5.460 5.630 5.370 5.370 3,925 +0.13(+2.48%)
Sep 08, 2020 5.580 5.580 5.210 5.240 10,264 -0.18(-3.32%)
Sep 04, 2020 5.790 5.790 5.350 5.420 12,100 -0.08(-1.45%)
Sep 03, 2020 6.100 6.100 5.490 5.500 19,361 -0.41(-6.94%)
Sep 02, 2020 6.100 6.110 5.700 5.910 26,837 +0.07(+1.20%)
Sep 01, 2020 6.100 6.110 5.809 5.840 7,929 -0.26(-4.26%)
Aug 31, 2020 6.100 6.100 5.840 6.100 9,268 +0.00(+0.00%)
Aug 28, 2020 6.000 6.100 5.890 6.100 8,500 +0.01(+0.16%)
Aug 27, 2020 6.090 6.100 5.980 6.090 16,518 +0.04(+0.66%)
Aug 26, 2020 6.000 6.050 5.980 6.050 4,775 -0.03(-0.49%)
Aug 25, 2020 6.050 6.080 6.000 6.080 5,402 +0.12(+2.01%)
Aug 24, 2020 5.970 5.970 5.810 5.960 4,119 +0.18(+3.11%)
Aug 21, 2020 5.950 5.950 5.700 5.780 9,700 +0.07(+1.23%)
Aug 20, 2020 6.060 6.060 5.650 5.710 14,861 -0.36(-5.93%)
Aug 19, 2020 6.365 6.405 5.940 6.070 23,795 -0.02(-0.33%)
Aug 18, 2020 6.050 6.225 6.000 6.090 11,858 +0.09(+1.50%)
Aug 17, 2020 5.840 6.080 5.840 6.000 27,226 -0.14(-2.28%)
Aug 14, 2020 6.600 6.600 5.940 6.140 23,400 -0.53(-7.95%)
Aug 13, 2020 7.410 7.711 6.620 6.670 46,180 -1.31(-16.42%)
Aug 12, 2020 8.370 8.440 7.780 7.980 47,854 -0.67(-7.75%)
Aug 11, 2020 8.390 8.650 7.499 8.650 147,516 +0.65(+8.13%)
Aug 10, 2020 6.500 8.050 6.030 8.000 408,100 +2.37(+42.10%)
Aug 07, 2020 5.350 5.630 5.240 5.630 10,800 +0.39(+7.44%)
Aug 06, 2020 5.670 5.700 5.220 5.240 23,720 -0.17(-3.14%)
Aug 05, 2020 5.500 5.500 5.340 5.410 7,114 -0.02(-0.37%)
Aug 04, 2020 5.270 5.570 5.200 5.430 6,532 +0.30(+5.85%)
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.