Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BiomX Inc. COmmon Stock (NY:PHGE)

0.5470 +0.0070 (+1.30%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 19, 2025 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 (%)
May 16, 2025 0.5657 0.5800 0.5301 0.5400 94,243 -0.02(-4.20%)
May 15, 2025 0.5560 0.5800 0.5303 0.5637 62,105 +0.02(+3.11%)
May 14, 2025 0.5311 0.5569 0.5203 0.5467 63,397 +0.01(+2.19%)
May 13, 2025 0.5444 0.5444 0.5202 0.5350 39,899 -0.00(-0.06%)
May 12, 2025 0.5300 0.5418 0.5122 0.5353 42,569 +0.02(+3.74%)
May 09, 2025 0.5800 0.5894 0.5016 0.5160 326,987 -0.04(-7.38%)
May 08, 2025 0.5500 0.5697 0.5200 0.5571 107,873 -0.02(-3.11%)
May 07, 2025 0.5800 0.5808 0.5500 0.5750 37,402 +0.03(+4.74%)
May 06, 2025 0.5700 0.5738 0.5400 0.5490 50,729 -0.03(-4.85%)
May 05, 2025 0.6100 0.6164 0.5610 0.5770 38,627 -0.01(-1.37%)
May 02, 2025 0.6180 0.6180 0.5610 0.5850 56,977 +0.01(+0.86%)
May 01, 2025 0.6000 0.6215 0.5610 0.5800 85,018 -0.03(-4.76%)
Apr 30, 2025 0.6090 0.6090 0.5914 0.6090 38,005 -0.01(-2.06%)
Apr 29, 2025 0.6092 0.6300 0.5807 0.6218 20,916 +0.02(+3.46%)
Apr 28, 2025 0.6100 0.6173 0.5807 0.6010 37,184 -0.01(-1.64%)
Apr 25, 2025 0.6331 0.6331 0.6100 0.6110 33,051 +0.00(+0.07%)
Apr 24, 2025 0.5956 0.6200 0.5680 0.6106 40,688 +0.02(+3.32%)
Apr 23, 2025 0.5600 0.6010 0.5600 0.5910 44,021 +0.03(+5.72%)
Apr 22, 2025 0.5600 0.5626 0.5201 0.5590 24,504 +0.01(+2.40%)
Apr 21, 2025 0.5674 0.5674 0.5214 0.5459 35,506 +0.01(+1.15%)
Apr 17, 2025 0.5378 0.5403 0.5207 0.5397 30,999 -0.00(-0.11%)
Apr 16, 2025 0.5600 0.5618 0.5207 0.5403 46,006 -0.02(-2.82%)
Apr 15, 2025 0.5400 0.5618 0.5400 0.5560 36,795 -0.00(-0.36%)
Apr 14, 2025 0.5505 0.5726 0.5250 0.5580 30,925 +0.02(+3.72%)
Apr 11, 2025 0.5289 0.5552 0.5200 0.5380 155,260 +0.01(+1.72%)
Apr 10, 2025 0.5401 0.5779 0.5200 0.5289 123,333 -0.03(-5.44%)
Apr 09, 2025 0.5370 0.5929 0.5301 0.5593 54,908 -0.00(-0.13%)
Apr 08, 2025 0.6000 0.6328 0.5355 0.5600 106,820 -0.03(-5.88%)
Apr 07, 2025 0.5500 0.5950 0.5200 0.5950 117,401 +0.02(+2.59%)
Apr 04, 2025 0.6000 0.6188 0.5701 0.5800 168,963 -0.01(-0.99%)
Apr 03, 2025 0.6190 0.6190 0.5625 0.5858 177,174 -0.04(-6.87%)
Apr 02, 2025 0.6200 0.7000 0.5501 0.6290 1,415,987 +0.14(+27.59%)
Apr 01, 2025 0.5550 0.5675 0.4770 0.4930 154,153 -0.06(-11.28%)
Mar 31, 2025 0.5800 0.5800 0.4900 0.5557 983,651 -0.01(-2.34%)
Mar 28, 2025 0.5500 0.5840 0.5200 0.5690 40,114 +0.01(+1.72%)
Mar 27, 2025 0.5200 0.5600 0.5000 0.5594 44,088 +0.04(+7.54%)
Mar 26, 2025 0.5846 0.6260 0.5100 0.5202 198,261 -0.06(-11.05%)
Mar 25, 2025 0.6101 0.6200 0.5700 0.5848 55,702 -0.05(-7.17%)
Mar 24, 2025 0.6541 0.6541 0.6101 0.6300 62,681 -0.01(-1.87%)
Mar 21, 2025 0.6499 0.6700 0.6181 0.6420 83,422 +0.01(+1.90%)
Mar 20, 2025 0.6100 0.6309 0.6100 0.6300 23,391 +0.02(+3.57%)
Mar 19, 2025 0.6000 0.6126 0.5963 0.6083 6,304 +0.02(+2.93%)
Mar 18, 2025 0.6200 0.6200 0.5829 0.5910 22,319 -0.02(-3.11%)
Mar 17, 2025 0.6230 0.6300 0.5901 0.6100 49,712 +0.01(+1.67%)
Mar 14, 2025 0.6144 0.6144 0.5812 0.6000 15,141 -0.00(-0.46%)
Mar 13, 2025 0.5570 0.6299 0.5570 0.6028 63,363 +0.03(+4.85%)
Mar 12, 2025 0.5900 0.5900 0.5600 0.5749 82,815 -0.02(-2.56%)
Mar 11, 2025 0.5900 0.5900 0.5600 0.5900 56,161 +0.00(+0.51%)
Mar 10, 2025 0.5900 0.5900 0.5510 0.5870 76,666 -0.01(-2.00%)
Mar 07, 2025 0.6214 0.6300 0.5810 0.5990 80,272 -0.03(-4.97%)
Mar 06, 2025 0.6500 0.6878 0.6000 0.6303 166,912 -0.02(-2.72%)
Mar 05, 2025 0.6708 0.6890 0.6295 0.6479 45,833 +0.00(+0.45%)
Mar 04, 2025 0.6486 0.6782 0.6000 0.6450 55,356 -0.02(-3.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.