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

BiomX Inc. COmmon Stock (NY:PHGE)

0.5403 -0.0157 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2025 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 (%)
Apr 16, 2025 0.5600 0.5618 0.5207 0.5403 46,006 -0.02(-2.82%)
Apr 15, 2025 0.5400 0.5618 0.5400 0.5560 36,795 -0.00(-0.36%)
Apr 14, 2025 0.5505 0.5726 0.5250 0.5580 30,925 +0.02(+3.72%)
Apr 11, 2025 0.5289 0.5552 0.5200 0.5380 155,260 +0.01(+1.72%)
Apr 10, 2025 0.5401 0.5779 0.5200 0.5289 123,333 -0.03(-5.44%)
Apr 09, 2025 0.5370 0.5929 0.5301 0.5593 54,908 -0.00(-0.13%)
Apr 08, 2025 0.6000 0.6328 0.5355 0.5600 106,820 -0.03(-5.88%)
Apr 07, 2025 0.5500 0.5950 0.5200 0.5950 117,401 +0.02(+2.59%)
Apr 04, 2025 0.6000 0.6188 0.5505 0.5800 168,963 -0.01(-0.99%)
Apr 03, 2025 0.6190 0.6190 0.5625 0.5858 177,174 -0.04(-6.87%)
Apr 02, 2025 0.6200 0.7000 0.5501 0.6290 1,415,987 +0.14(+27.59%)
Apr 01, 2025 0.5550 0.5675 0.4770 0.4930 154,153 -0.06(-11.28%)
Mar 31, 2025 0.5800 0.5800 0.4900 0.5557 983,651 -0.01(-2.34%)
Mar 28, 2025 0.5500 0.5840 0.5200 0.5690 40,114 +0.01(+1.72%)
Mar 27, 2025 0.5200 0.5600 0.5000 0.5594 44,088 +0.04(+7.54%)
Mar 26, 2025 0.5800 0.6260 0.5100 0.5202 198,261 -0.06(-11.05%)
Mar 25, 2025 0.6101 0.6200 0.5700 0.5848 55,702 -0.05(-7.17%)
Mar 24, 2025 0.6541 0.6541 0.6101 0.6300 62,681 -0.01(-1.87%)
Mar 21, 2025 0.6499 0.6700 0.6181 0.6420 83,422 +0.01(+1.90%)
Mar 20, 2025 0.6100 0.6309 0.6100 0.6300 23,391 +0.02(+3.57%)
Mar 19, 2025 0.6000 0.6126 0.5963 0.6083 6,304 +0.02(+2.93%)
Mar 18, 2025 0.6200 0.6200 0.5829 0.5910 22,319 -0.02(-3.11%)
Mar 17, 2025 0.6230 0.6300 0.5901 0.6100 49,712 +0.01(+1.67%)
Mar 14, 2025 0.6144 0.6144 0.5812 0.6000 15,141 -0.00(-0.46%)
Mar 13, 2025 0.5570 0.6299 0.5570 0.6028 63,363 +0.03(+4.85%)
Mar 12, 2025 0.5900 0.5900 0.5600 0.5749 82,815 -0.02(-2.56%)
Mar 11, 2025 0.5900 0.5900 0.5600 0.5900 56,161 +0.00(+0.51%)
Mar 10, 2025 0.5900 0.5900 0.5510 0.5870 76,666 -0.01(-2.00%)
Mar 07, 2025 0.6214 0.6300 0.5810 0.5990 80,272 -0.03(-4.97%)
Mar 06, 2025 0.6500 0.6878 0.6000 0.6303 166,912 -0.02(-2.72%)
Mar 05, 2025 0.6708 0.6890 0.6295 0.6479 45,833 +0.00(+0.45%)
Mar 04, 2025 0.6486 0.6782 0.6000 0.6450 55,356 -0.02(-3.54%)
Mar 03, 2025 0.6142 0.7700 0.6142 0.6687 211,095 +0.04(+7.11%)
Feb 28, 2025 0.7000 0.7038 0.5818 0.6243 154,344 -0.06(-8.20%)
Feb 27, 2025 0.7601 0.7700 0.6800 0.6801 221,965 -0.12(-14.99%)
Feb 26, 2025 0.9027 0.9090 0.6850 0.8000 425,842 -0.13(-14.03%)
Feb 25, 2025 1.100 1.100 0.8700 0.9306 128,007 -0.12(-11.37%)
Feb 24, 2025 1.000 1.161 0.9359 1.050 311,657 +0.09(+9.51%)
Feb 21, 2025 0.9400 0.9588 0.9150 0.9588 15,920 +0.04(+4.91%)
Feb 20, 2025 0.9400 0.9500 0.8700 0.9139 62,883 -0.04(-3.80%)
Feb 19, 2025 0.9600 0.9622 0.8902 0.9500 28,657 +0.02(+2.15%)
Feb 18, 2025 0.9900 0.9852 0.8927 0.9300 125,512 -0.01(-0.53%)
Feb 14, 2025 0.9200 0.9400 0.8610 0.9350 34,741 +0.05(+5.20%)
Feb 13, 2025 0.8830 0.9260 0.8618 0.8888 47,161 -0.01(-1.24%)
Feb 12, 2025 0.8600 0.9000 0.8103 0.9000 82,040 +0.03(+3.42%)
Feb 11, 2025 0.8989 0.9300 0.8702 0.8702 64,152 -0.04(-4.69%)
Feb 10, 2025 0.9400 0.9900 0.8907 0.9130 147,358 +0.01(+1.44%)
Feb 07, 2025 0.7600 0.9100 0.7600 0.9000 110,413 +0.16(+22.43%)
Feb 06, 2025 0.7400 0.8000 0.7348 0.7351 9,780 +0.00(+0.53%)
Feb 05, 2025 0.7102 0.8100 0.7101 0.7312 36,190 +0.02(+3.04%)
Feb 04, 2025 0.7500 0.7500 0.7010 0.7096 16,737 -0.03(-3.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.