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

Biomx Ltd (NY: PHGE )

0.3400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2021 1.620 1.650 1.550 1.600 19,608 +0.01(+0.63%)
Dec 30, 2021 1.490 1.620 1.480 1.590 17,293 +0.11(+7.43%)
Dec 29, 2021 1.470 1.550 1.470 1.480 76,778 -0.01(-0.67%)
Dec 28, 2021 1.530 1.560 1.470 1.490 79,945 -0.04(-2.61%)
Dec 27, 2021 1.630 1.630 1.450 1.530 126,668 -0.06(-3.77%)
Dec 23, 2021 1.460 1.600 1.460 1.590 87,193 +0.14(+9.66%)
Dec 22, 2021 1.460 1.480 1.420 1.450 93,226 +0.01(+0.69%)
Dec 21, 2021 1.450 1.480 1.430 1.440 118,501 -0.03(-2.04%)
Dec 20, 2021 1.500 1.550 1.450 1.470 118,907 -0.06(-3.92%)
Dec 17, 2021 1.550 1.600 1.520 1.530 64,214 -0.06(-3.77%)
Dec 16, 2021 1.750 1.750 1.550 1.590 28,507 -0.03(-1.85%)
Dec 15, 2021 1.620 1.657 1.530 1.620 41,040 -0.03(-1.82%)
Dec 14, 2021 1.800 1.800 1.528 1.650 75,900 -0.15(-8.33%)
Dec 13, 2021 1.860 1.910 1.800 1.800 26,090 -0.05(-2.70%)
Dec 10, 2021 1.910 1.950 1.850 1.850 37,024 -0.08(-4.15%)
Dec 09, 2021 1.950 2.120 1.860 1.930 74,583 -0.08(-3.98%)
Dec 08, 2021 1.790 2.010 1.770 2.010 74,695 +0.22(+12.29%)
Dec 07, 2021 1.840 1.920 1.710 1.790 76,846 -0.06(-3.24%)
Dec 06, 2021 1.780 1.865 1.710 1.850 58,578 +0.07(+3.93%)
Dec 03, 2021 1.680 1.900 1.610 1.780 94,353 +0.07(+4.09%)
Dec 02, 2021 1.660 1.790 1.590 1.710 112,171 +0.00(+0.00%)
Dec 01, 2021 1.870 1.920 1.700 1.710 62,190 -0.17(-9.04%)
Nov 30, 2021 2.010 2.055 1.820 1.880 97,743 -0.13(-6.47%)
Nov 29, 2021 2.000 2.100 1.980 2.010 48,700 -0.03(-1.47%)
Nov 26, 2021 1.970 2.110 1.910 2.040 36,800 +0.14(+7.37%)
Nov 24, 2021 1.800 2.020 1.760 1.900 52,876 +0.11(+6.15%)
Nov 23, 2021 1.850 1.910 1.780 1.790 57,645 -0.08(-4.28%)
Nov 22, 2021 1.990 1.990 1.819 1.870 122,604 -0.12(-6.03%)
Nov 19, 2021 2.000 2.060 1.961 1.990 66,822 +0.01(+0.51%)
Nov 18, 2021 2.160 2.008 1.970 1.980 92,738 -0.16(-7.48%)
Nov 17, 2021 2.160 2.230 2.130 2.140 34,172 -0.05(-2.28%)
Nov 16, 2021 2.320 2.320 2.130 2.190 87,649 -0.18(-7.59%)
Nov 15, 2021 2.490 2.490 2.180 2.370 183,316 -0.12(-4.82%)
Nov 12, 2021 2.280 2.490 2.210 2.490 107,156 +0.25(+11.16%)
Nov 11, 2021 2.240 2.270 2.160 2.240 36,764 +0.00(+0.00%)
Nov 10, 2021 2.250 2.240 25,772 +0.00(+0.00%)
Nov 09, 2021 2.311 2.311 2.240 2.240 44,650 -0.06(-2.61%)
Nov 08, 2021 2.250 2.300 2.210 2.300 54,165 +0.08(+3.60%)
Nov 05, 2021 2.300 2.360 2.210 2.220 85,834 -0.08(-3.48%)
Nov 04, 2021 2.300 2.330 2.230 2.300 61,760 +0.00(+0.00%)
Nov 03, 2021 2.320 2.380 2.270 2.300 45,296 -0.04(-1.71%)
Nov 02, 2021 2.400 2.400 2.301 2.340 32,299 -0.02(-0.85%)
Nov 01, 2021 2.260 2.390 2.256 2.360 42,112 +0.14(+6.31%)
Oct 29, 2021 2.260 2.332 2.220 2.220 16,135 -0.07(-3.06%)
Oct 28, 2021 2.320 2.320 2.210 2.290 74,371 +0.01(+0.44%)
Oct 27, 2021 2.300 2.400 2.200 2.280 183,216 +0.02(+0.88%)
Oct 26, 2021 2.290 2.260 62,071 +0.01(+0.44%)
Oct 25, 2021 2.300 2.320 2.200 2.250 38,110 -0.03(-1.32%)
Oct 22, 2021 2.350 2.350 2.220 2.280 59,049 -0.08(-3.39%)
Oct 21, 2021 2.360 2.400 2.310 2.360 93,136 -0.03(-1.26%)
Oct 20, 2021 2.350 2.420 2.230 2.390 233,331 -0.06(-2.45%)
Oct 19, 2021 2.170 2.490 2.160 2.450 301,292 +0.32(+15.02%)
Oct 18, 2021 2.170 2.330 2.075 2.130 601,468 -0.30(-12.35%)
Oct 15, 2021 2.600 2.600 2.350 2.430 254,125 -0.04(-1.62%)
Oct 14, 2021 2.600 2.600 2.430 2.470 376,903 -0.12(-4.61%)
Oct 13, 2021 2.750 2.750 2.482 2.590 841,050 -0.14(-5.15%)
Oct 12, 2021 2.720 2.750 2.698 2.730 94,680 +0.01(+0.37%)
Oct 11, 2021 2.740 2.740 2.680 2.720 105,227 -0.03(-1.09%)
Oct 08, 2021 2.750 2.790 2.720 2.750 191,656 +0.00(+0.00%)
Oct 07, 2021 2.750 2.770 2.690 2.750 308,847 +0.02(+0.73%)
Oct 06, 2021 2.920 2.990 2.660 2.730 78,738 -0.25(-8.39%)
Oct 05, 2021 3.010 3.010 2.964 2.980 23,016 -0.03(-1.00%)
Oct 04, 2021 3.040 3.040 2.960 3.010 25,656 -0.03(-0.99%)
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.