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

Biomx Ltd (NY: PHGE )

0.3388 +0.0087 (+2.64%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2021 6.300 6.300 5.950 6.030 18,281 -0.18(-2.90%)
May 27, 2021 6.150 6.270 6.129 6.210 14,614 +0.09(+1.47%)
May 26, 2021 6.390 6.500 6.000 6.120 28,156 +0.06(+0.99%)
May 25, 2021 6.190 6.310 5.900 6.060 19,526 -0.13(-2.10%)
May 24, 2021 6.180 6.500 6.060 6.190 45,614 +0.10(+1.64%)
May 21, 2021 5.880 6.090 5.880 6.090 7,148 +0.21(+3.57%)
May 20, 2021 5.890 5.890 5.720 5.880 6,464 -0.02(-0.34%)
May 19, 2021 5.880 6.033 5.880 5.900 4,856 -0.02(-0.34%)
May 18, 2021 5.768 6.020 5.750 5.920 7,001 +0.28(+4.96%)
May 17, 2021 5.620 5.819 5.580 5.640 6,330 -0.04(-0.70%)
May 14, 2021 5.490 5.700 5.471 5.680 10,054 +0.28(+5.19%)
May 13, 2021 5.880 5.880 5.290 5.400 14,852 -0.29(-5.10%)
May 12, 2021 5.900 5.980 5.550 5.690 12,590 -0.32(-5.32%)
May 11, 2021 5.810 6.010 5.810 6.010 14,826 +0.10(+1.69%)
May 10, 2021 6.220 6.260 5.900 5.910 25,101 -0.32(-5.14%)
May 07, 2021 6.350 6.380 6.200 6.230 17,242 -0.01(-0.16%)
May 06, 2021 6.590 6.600 6.140 6.240 24,495 -0.55(-8.10%)
May 05, 2021 6.560 6.850 6.470 6.790 17,790 +0.23(+3.51%)
May 04, 2021 6.766 6.766 6.560 6.560 13,790 -0.29(-4.23%)
May 03, 2021 6.760 6.850 6.710 6.850 24,892 -0.08(-1.15%)
Apr 30, 2021 6.640 7.000 6.640 6.930 10,700 +0.06(+0.87%)
Apr 29, 2021 6.850 6.930 6.700 6.870 20,659 +0.09(+1.33%)
Apr 28, 2021 6.760 6.790 6.612 6.780 23,424 +0.02(+0.30%)
Apr 27, 2021 6.780 6.860 6.570 6.760 29,400 +0.00(+0.00%)
Apr 26, 2021 6.670 6.950 6.450 6.760 22,001 +0.17(+2.58%)
Apr 23, 2021 6.490 6.600 6.400 6.590 11,800 +0.19(+2.97%)
Apr 22, 2021 6.600 6.600 6.260 6.400 21,520 -0.15(-2.29%)
Apr 21, 2021 6.300 6.550 6.220 6.550 16,805 +0.27(+4.30%)
Apr 20, 2021 6.410 6.410 6.200 6.280 7,401 -0.11(-1.72%)
Apr 19, 2021 6.430 6.490 6.300 6.390 20,723 +0.03(+0.47%)
Apr 16, 2021 6.800 6.800 6.350 6.360 18,300 -0.38(-5.64%)
Apr 15, 2021 6.820 6.950 6.620 6.740 68,555 +0.36(+5.64%)
Apr 14, 2021 6.230 6.450 6.180 6.380 30,734 +0.12(+1.92%)
Apr 13, 2021 6.150 6.270 6.150 6.260 17,413 +0.04(+0.64%)
Apr 12, 2021 6.490 6.490 6.200 6.220 13,470 -0.28(-4.31%)
Apr 09, 2021 6.440 6.650 6.440 6.500 5,800 +0.11(+1.72%)
Apr 08, 2021 6.300 6.395 6.160 6.390 19,730 +0.05(+0.79%)
Apr 07, 2021 6.320 6.370 6.250 6.340 25,886 -0.06(-0.94%)
Apr 06, 2021 6.490 6.700 6.400 6.400 37,433 -0.26(-3.90%)
Apr 05, 2021 7.110 7.110 6.500 6.660 75,106 -0.59(-8.14%)
Apr 01, 2021 7.250 7.440 7.112 7.250 21,100 +0.13(+1.83%)
Mar 31, 2021 6.960 7.170 6.950 7.120 32,293 -0.11(-1.52%)
Mar 30, 2021 7.240 7.240 7.020 7.230 11,863 +0.21(+2.99%)
Mar 29, 2021 7.020 7.160 7.010 7.020 14,875 -0.16(-2.23%)
Mar 26, 2021 7.150 7.180 7.080 7.180 14,400 +0.02(+0.28%)
Mar 25, 2021 7.250 7.320 7.100 7.160 29,100 -0.24(-3.24%)
Mar 24, 2021 7.450 7.525 7.350 7.400 17,852 -0.09(-1.20%)
Mar 23, 2021 7.760 7.850 7.370 7.490 25,003 -0.23(-2.98%)
Mar 22, 2021 7.330 7.900 7.280 7.720 30,861 +0.33(+4.47%)
Mar 19, 2021 7.508 7.530 7.370 7.390 11,000 +0.01(+0.14%)
Mar 18, 2021 7.500 7.520 7.320 7.380 24,379 -0.14(-1.86%)
Mar 17, 2021 7.750 7.750 7.300 7.520 58,713 -0.14(-1.83%)
Mar 16, 2021 7.690 7.750 7.620 7.660 14,216 +0.00(+0.00%)
Mar 15, 2021 7.420 7.660 7.350 7.660 26,210 +0.08(+1.06%)
Mar 12, 2021 7.430 7.690 7.270 7.580 25,100 +0.06(+0.80%)
Mar 11, 2021 7.530 7.600 7.480 7.520 21,900 +0.13(+1.76%)
Mar 10, 2021 7.540 7.540 7.270 7.390 8,011 -0.03(-0.40%)
Mar 09, 2021 7.000 7.420 7.000 7.420 32,829 +0.60(+8.80%)
Mar 08, 2021 6.900 6.920 6.556 6.820 49,482 -0.22(-3.12%)
Mar 05, 2021 7.520 7.560 6.610 7.040 69,300 -0.50(-6.63%)
Mar 04, 2021 8.030 8.030 7.350 7.540 42,355 -0.53(-6.57%)
Mar 03, 2021 8.700 8.790 7.906 8.070 64,747 -0.57(-6.60%)
Mar 02, 2021 8.320 8.860 8.010 8.640 117,917 +0.84(+10.77%)
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.