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 31, 2020 9.900 9.900 9.900 9.900 800 +0.00(+0.00%)
Jan 30, 2020 10.05 10.05 9.840 9.900 7,677 +0.10(+1.02%)
Jan 29, 2020 9.500 9.800 9.500 9.800 5,929 +0.10(+1.03%)
Jan 28, 2020 9.000 9.890 9.000 9.700 7,983 +0.70(+7.78%)
Jan 27, 2020 9.000 9.000 9.000 9.000 56 +0.00(+0.00%)
Jan 24, 2020 9.010 9.190 8.940 9.000 8,500 -0.09(-0.99%)
Jan 23, 2020 9.050 9.210 8.900 9.090 12,181 -0.01(-0.11%)
Jan 22, 2020 9.060 9.250 9.050 9.100 13,438 +0.05(+0.55%)
Jan 21, 2020 9.250 9.300 9.000 9.050 9,807 -0.23(-2.48%)
Jan 17, 2020 9.500 9.500 9.000 9.280 12,400 -0.04(-0.43%)
Jan 16, 2020 9.500 9.500 9.320 9.320 1,877 -0.19(-2.00%)
Jan 15, 2020 9.990 9.990 9.300 9.510 23,659 +0.01(+0.11%)
Jan 14, 2020 9.390 9.500 9.060 9.500 21,822 +0.30(+3.26%)
Jan 13, 2020 8.810 9.410 8.770 9.200 8,591 +0.35(+3.95%)
Jan 10, 2020 9.990 10.25 8.800 8.850 10,700 -0.44(-4.74%)
Jan 09, 2020 9.500 9.500 9.100 9.290 14,695 -0.31(-3.18%)
Jan 08, 2020 9.640 9.700 8.955 9.595 10,001 -0.04(-0.47%)
Jan 07, 2020 9.650 9.750 9.460 9.640 9,924 -0.01(-0.10%)
Jan 06, 2020 9.990 9.990 9.450 9.650 6,529 -0.10(-1.03%)
Jan 03, 2020 9.650 9.750 9.630 9.750 2,200 +0.10(+1.04%)
Jan 02, 2020 10.00 10.00 9.484 9.650 8,660 -0.04(-0.36%)
Dec 31, 2019 9.400 9.685 9.250 9.685 3,800 +0.32(+3.45%)
Dec 30, 2019 9.777 9.777 9.362 9.362 1,076 -0.45(-4.58%)
Dec 27, 2019 9.990 10.00 9.700 9.811 3,600 -0.19(-1.89%)
Dec 26, 2019 9.950 10.00 9.850 10.00 3,388 +0.20(+2.04%)
Dec 24, 2019 10.00 10.00 9.800 9.800 3,400 -0.20(-2.00%)
Dec 23, 2019 10.04 10.05 9.840 10.00 11,159 +0.06(+0.60%)
Dec 20, 2019 9.993 9.993 9.300 9.940 7,500 -0.06(-0.60%)
Dec 19, 2019 9.000 10.00 8.850 10.00 14,666 +1.07(+11.98%)
Dec 18, 2019 9.342 9.360 8.640 8.930 6,600 -0.54(-5.65%)
Dec 17, 2019 9.450 9.670 9.360 9.465 30,792 +0.16(+1.77%)
Dec 16, 2019 9.250 9.540 9.110 9.300 17,067 +0.05(+0.54%)
Dec 13, 2019 9.000 9.346 9.000 9.250 1,700 +0.21(+2.32%)
Dec 12, 2019 8.950 9.100 8.790 9.040 2,972 +0.07(+0.78%)
Dec 11, 2019 8.600 9.050 8.310 8.970 8,588 +0.19(+2.16%)
Dec 10, 2019 8.650 8.860 8.430 8.780 28,391 +0.13(+1.50%)
Dec 09, 2019 8.490 8.800 8.285 8.650 7,265 +0.16(+1.88%)
Dec 06, 2019 8.000 8.500 8.000 8.490 3,700 +0.49(+6.13%)
Dec 05, 2019 7.714 8.150 7.714 8.000 8,271 -0.00(-0.00%)
Dec 04, 2019 7.964 8.100 7.940 8.000 8,984 +0.08(+1.01%)
Dec 03, 2019 7.955 8.649 7.917 7.920 5,137 +0.02(+0.25%)
Dec 02, 2019 8.000 8.740 7.850 7.900 5,326 +0.14(+1.80%)
Nov 29, 2019 7.630 8.000 7.500 7.760 3,300 -0.19(-2.39%)
Nov 27, 2019 9.370 9.370 7.900 7.950 14,700 -0.72(-8.35%)
Nov 26, 2019 8.140 8.800 8.140 8.674 19,825 +0.47(+5.78%)
Nov 25, 2019 7.520 8.490 7.520 8.200 9,274 +0.31(+3.93%)
Nov 22, 2019 7.883 7.966 7.770 7.890 4,900 +0.08(+1.02%)
Nov 21, 2019 8.160 8.160 7.755 7.810 8,986 -0.24(-2.98%)
Nov 20, 2019 7.900 8.300 7.900 8.050 12,833 +0.55(+7.33%)
Nov 19, 2019 7.320 7.950 7.250 7.500 11,394 -0.42(-5.30%)
Nov 18, 2019 6.730 7.922 6.725 7.920 14,189 +1.79(+29.20%)
Nov 15, 2019 6.420 6.420 6.130 6.130 4,700 -0.47(-7.12%)
Nov 14, 2019 6.500 6.760 6.500 6.600 7,670 -0.01(-0.15%)
Nov 13, 2019 7.010 7.500 6.610 6.610 6,602 -0.40(-5.71%)
Nov 12, 2019 7.010 7.010 7.010 7.010 580 -0.41(-5.53%)
Nov 11, 2019 7.650 7.990 7.250 7.420 49,011 -0.72(-8.85%)
Nov 08, 2019 8.847 8.847 8.030 8.140 4,800 -0.74(-8.33%)
Nov 07, 2019 8.500 8.880 8.270 8.880 2,896 +0.38(+4.47%)
Nov 06, 2019 9.077 9.077 8.111 8.500 14,942 -0.35(-3.90%)
Nov 05, 2019 9.250 9.250 8.770 8.845 12,528 -0.25(-2.80%)
Nov 04, 2019 9.710 10.00 9.100 9.100 7,749 -0.30(-3.19%)
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.