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 (%)
Jan 29, 2021 6.340 6.650 6.340 6.575 30,100 +0.24(+3.71%)
Jan 28, 2021 6.518 6.651 6.340 6.340 10,614 -0.27(-4.08%)
Jan 27, 2021 6.800 6.800 6.400 6.610 48,445 +0.22(+3.44%)
Jan 26, 2021 6.540 6.700 6.390 6.390 5,648 -0.08(-1.24%)
Jan 25, 2021 6.600 6.750 6.398 6.470 22,943 -0.04(-0.61%)
Jan 22, 2021 6.480 6.600 6.140 6.510 40,600 -0.04(-0.61%)
Jan 21, 2021 6.590 6.690 6.480 6.550 70,086 +0.04(+0.61%)
Jan 20, 2021 6.500 6.774 6.500 6.510 16,753 +0.00(+0.00%)
Jan 19, 2021 6.640 6.700 6.350 6.510 20,147 -0.20(-2.98%)
Jan 15, 2021 6.610 6.800 6.610 6.710 9,000 +0.02(+0.30%)
Jan 14, 2021 6.460 6.690 6.460 6.690 29,533 +0.13(+1.98%)
Jan 13, 2021 6.500 6.560 6.450 6.560 15,687 -0.01(-0.15%)
Jan 12, 2021 6.610 6.830 6.530 6.570 97,023 -0.20(-2.95%)
Jan 11, 2021 6.770 6.820 6.530 6.770 24,302 -0.20(-2.87%)
Jan 08, 2021 6.640 7.090 6.640 6.970 78,800 +0.33(+4.97%)
Jan 07, 2021 6.450 6.640 6.340 6.640 36,233 +0.07(+1.07%)
Jan 06, 2021 6.300 6.600 6.300 6.570 19,114 +0.14(+2.18%)
Jan 05, 2021 6.150 6.430 6.080 6.430 43,690 +0.12(+1.90%)
Jan 04, 2021 6.060 6.380 6.010 6.310 81,111 -0.07(-1.10%)
Dec 31, 2020 6.380 6.380 6.380 18,143 +0.24(+3.91%)
Dec 30, 2020 6.140 6.500 6.127 6.140 18,143 -0.16(-2.54%)
Dec 29, 2020 6.200 6.310 5.930 6.300 19,155 +0.44(+7.51%)
Dec 28, 2020 5.950 6.100 5.860 5.860 8,064 -0.02(-0.34%)
Dec 24, 2020 5.930 6.000 5.880 5.880 2,100 -0.07(-1.18%)
Dec 23, 2020 5.780 6.080 5.780 5.950 9,891 +0.15(+2.59%)
Dec 22, 2020 5.800 5.892 5.790 5.800 4,608 -0.10(-1.69%)
Dec 21, 2020 5.760 5.900 5.760 5.900 10,660 -0.20(-3.28%)
Dec 18, 2020 6.100 6.110 5.983 6.100 5,000 -0.02(-0.33%)
Dec 17, 2020 6.250 6.250 5.963 6.120 12,784 -0.17(-2.70%)
Dec 16, 2020 6.310 6.350 6.290 6.290 4,076 -0.06(-0.94%)
Dec 15, 2020 6.310 6.435 6.310 6.350 9,164 +0.10(+1.60%)
Dec 14, 2020 6.400 6.510 6.100 6.250 12,909 -0.07(-1.11%)
Dec 11, 2020 6.470 6.470 6.280 6.320 3,900 +0.18(+2.93%)
Dec 10, 2020 6.400 6.580 6.140 6.140 21,209 +0.16(+2.68%)
Dec 09, 2020 6.020 6.200 5.860 5.980 25,686 -0.22(-3.55%)
Dec 08, 2020 5.930 6.200 5.930 6.200 11,174 +0.07(+1.14%)
Dec 07, 2020 6.180 6.250 6.100 6.130 17,832 +0.23(+3.90%)
Dec 04, 2020 6.050 6.100 5.620 5.900 16,800 +0.14(+2.43%)
Dec 03, 2020 6.200 6.200 5.670 5.760 19,619 -0.14(-2.37%)
Dec 02, 2020 5.470 6.200 5.470 5.900 2,349 -0.31(-5.06%)
Dec 01, 2020 6.290 6.290 6.030 6.215 2,537 +0.01(+0.23%)
Nov 30, 2020 6.240 6.240 6.090 6.200 2,098 +0.31(+5.26%)
Nov 27, 2020 6.020 6.598 5.890 5.890 4,300 -0.41(-6.51%)
Nov 25, 2020 6.200 6.350 5.990 6.300 4,900 +0.06(+0.96%)
Nov 24, 2020 6.250 6.300 6.040 6.240 7,328 -0.43(-6.45%)
Nov 23, 2020 5.840 6.690 5.753 6.670 58,703 +0.69(+11.54%)
Nov 20, 2020 6.000 6.000 5.660 5.980 700 +0.08(+1.36%)
Nov 19, 2020 5.930 5.930 5.750 5.900 2,527 +0.00(+0.00%)
Nov 18, 2020 5.980 5.980 5.610 5.900 16,843 +0.30(+5.36%)
Nov 17, 2020 5.600 5.600 5.600 5.600 30 +0.00(+0.00%)
Nov 16, 2020 5.950 6.060 5.250 5.600 56,501 -0.12(-2.10%)
Nov 13, 2020 5.880 6.100 5.720 5.720 1,700 -0.24(-4.03%)
Nov 12, 2020 6.240 6.240 5.960 5.960 773 -0.01(-0.17%)
Nov 11, 2020 6.160 6.270 5.720 5.970 4,390 -0.06(-1.00%)
Nov 10, 2020 6.070 6.240 6.030 6.030 710 -0.20(-3.21%)
Nov 09, 2020 6.230 6.250 6.010 6.230 2,032 +0.08(+1.30%)
Nov 06, 2020 6.050 6.150 6.010 6.150 3,800 -0.05(-0.81%)
Nov 05, 2020 5.850 6.250 5.850 6.200 8,799 +0.27(+4.55%)
Nov 04, 2020 6.135 6.135 5.710 5.930 5,663 -0.07(-1.17%)
Nov 03, 2020 5.870 6.280 5.500 6.000 18,242 -0.15(-2.44%)
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.