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 (%)
Mar 31, 2023 0.3050 0.3295 0.3021 0.3050 135,244 -0.01(-1.93%)
Mar 30, 2023 0.3000 0.3216 0.3023 0.3110 29,380 -0.01(-2.81%)
Mar 29, 2023 0.3400 0.3375 0.3012 0.3200 94,310 +0.01(+2.24%)
Mar 28, 2023 0.3111 0.3379 0.2956 0.3130 78,710 -0.02(-5.69%)
Mar 27, 2023 0.3100 0.3388 0.2912 0.3319 120,014 +0.02(+7.00%)
Mar 24, 2023 0.3000 0.3368 0.2824 0.3102 68,628 -0.01(-3.72%)
Mar 23, 2023 0.3291 0.3396 0.2800 0.3222 117,216 -0.02(-5.18%)
Mar 22, 2023 0.3400 0.3400 0.3200 0.3398 16,784 +0.00(+1.40%)
Mar 21, 2023 0.3325 0.3400 0.3153 0.3351 80,939 +0.02(+6.28%)
Mar 20, 2023 0.3100 0.3295 0.3001 0.3153 79,689 +0.02(+5.06%)
Mar 17, 2023 0.3200 0.3300 0.2727 0.3001 177,106 -0.02(-5.45%)
Mar 16, 2023 0.3300 0.3427 0.3012 0.3174 156,343 +0.02(+5.38%)
Mar 15, 2023 0.2600 0.3012 0.2648 0.3012 137,496 +0.03(+10.33%)
Mar 14, 2023 0.2800 0.2999 0.2533 0.2730 208,713 -0.02(-8.05%)
Mar 13, 2023 0.3327 0.3414 0.2264 0.2969 785,691 -0.04(-10.76%)
Mar 10, 2023 0.3500 0.3625 0.3300 0.3327 46,553 -0.01(-2.89%)
Mar 09, 2023 0.3550 0.3586 0.3411 0.3426 53,495 -0.00(-1.04%)
Mar 08, 2023 0.3700 0.3800 0.3421 0.3462 147,017 -0.05(-12.35%)
Mar 07, 2023 0.5000 0.5199 0.3701 0.3950 751,563 -0.09(-18.56%)
Mar 06, 2023 0.5000 0.5250 0.4700 0.4850 122,104 -0.02(-3.00%)
Mar 03, 2023 0.5300 0.5300 0.4900 0.5000 143,533 -0.02(-4.32%)
Mar 02, 2023 0.5800 0.6000 0.4700 0.5226 567,303 -0.05(-9.11%)
Mar 01, 2023 0.4200 0.6900 0.3528 0.5750 2,763,351 +0.17(+43.32%)
Feb 28, 2023 0.3600 0.4050 0.3502 0.4012 202,562 +0.04(+11.48%)
Feb 27, 2023 0.3790 0.3790 0.3270 0.3599 123,213 -0.03(-6.50%)
Feb 24, 2023 0.3900 0.3935 0.3806 0.3849 178,764 +0.00(+1.13%)
Feb 23, 2023 0.3400 0.3807 0.3210 0.3806 105,509 +0.04(+12.94%)
Feb 22, 2023 0.3200 0.3370 0.2900 0.3370 617,250 -0.01(-1.86%)
Feb 21, 2023 0.3735 0.3735 0.3390 0.3434 92,738 -0.01(-1.89%)
Feb 17, 2023 0.3600 0.3936 0.3405 0.3500 437,669 +0.00(+0.00%)
Feb 16, 2023 0.3422 0.3540 0.3200 0.3500 135,695 +0.01(+2.85%)
Feb 15, 2023 0.3641 0.3641 0.3306 0.3403 142,444 -0.01(-2.77%)
Feb 14, 2023 0.4000 0.4000 0.3406 0.3500 231,505 +0.01(+4.45%)
Feb 13, 2023 0.3481 0.3493 0.3320 0.3351 22,055 +0.00(+0.93%)
Feb 10, 2023 0.3400 0.3401 0.2800 0.3320 599,054 -0.00(-0.33%)
Feb 09, 2023 0.3600 0.3600 0.3275 0.3331 187,846 -0.01(-2.66%)
Feb 08, 2023 0.3414 0.3538 0.3400 0.3422 67,486 -0.00(-0.35%)
Feb 07, 2023 0.4000 0.3998 0.3100 0.3434 203,284 -0.04(-10.92%)
Feb 06, 2023 0.3800 0.3979 0.3800 0.3855 177,966 +0.01(+1.47%)
Feb 03, 2023 0.4000 0.4021 0.3612 0.3799 258,119 -0.00(-0.96%)
Feb 02, 2023 0.3900 0.4398 0.3720 0.3836 382,241 -0.00(-0.93%)
Feb 01, 2023 0.3772 0.3938 0.3720 0.3872 222,589 +0.01(+3.95%)
Jan 31, 2023 0.3495 0.3796 0.3495 0.3725 92,477 +0.02(+4.34%)
Jan 30, 2023 0.3400 0.3712 0.3388 0.3570 101,113 +0.01(+3.33%)
Jan 27, 2023 0.3500 0.3500 0.3317 0.3455 145,587 +0.01(+1.62%)
Jan 26, 2023 0.3600 0.3600 0.3300 0.3400 211,330 -0.01(-3.63%)
Jan 25, 2023 0.3800 0.3850 0.3400 0.3528 232,930 -0.03(-7.16%)
Jan 24, 2023 0.3220 0.4000 0.3220 0.3800 704,071 +0.06(+18.75%)
Jan 23, 2023 0.2900 0.3216 0.2650 0.3200 523,746 +0.04(+14.29%)
Jan 20, 2023 0.2460 0.2800 0.2412 0.2800 280,567 +0.03(+10.41%)
Jan 19, 2023 0.2929 0.2929 0.2390 0.2536 271,885 -0.02(-6.07%)
Jan 18, 2023 0.3100 0.3100 0.2600 0.2700 410,950 -0.01(-4.93%)
Jan 17, 2023 0.2914 0.2980 0.2806 0.2840 354,110 -0.03(-8.39%)
Jan 13, 2023 0.2700 0.3100 0.2500 0.3100 1,186,132 +0.05(+19.23%)
Jan 12, 2023 0.2400 0.2700 0.2221 0.2600 1,062,222 +0.04(+17.81%)
Jan 11, 2023 0.2425 0.2425 0.2150 0.2207 357,963 -0.01(-5.03%)
Jan 10, 2023 0.2400 0.2448 0.2222 0.2324 386,164 -0.00(-1.73%)
Jan 09, 2023 0.2400 0.2491 0.2100 0.2365 839,567 +0.02(+6.92%)
Jan 06, 2023 0.2100 0.2500 0.1950 0.2212 2,811,491 +0.02(+12.40%)
Jan 05, 2023 0.2060 0.2060 0.1900 0.1968 421,379 +0.00(+0.46%)
Jan 04, 2023 0.1995 0.2246 0.1820 0.1959 1,734,015 +0.01(+5.89%)
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.