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 (%)
Jul 30, 2021 4.500 4.910 4.500 4.551 48,183 -0.05(-1.07%)
Jul 29, 2021 4.710 4.710 4.600 4.600 95,614 -0.07(-1.50%)
Jul 28, 2021 4.710 4.710 4.480 4.670 10,746 -0.14(-2.91%)
Jul 27, 2021 4.690 4.880 4.650 4.810 25,920 +0.31(+6.93%)
Jul 26, 2021 4.020 4.550 4.020 4.498 68,964 +0.39(+9.45%)
Jul 23, 2021 4.300 4.300 4.100 4.110 17,950 -0.11(-2.61%)
Jul 22, 2021 4.440 4.450 4.200 4.220 73,701 -0.33(-7.25%)
Jul 21, 2021 4.530 4.619 4.400 4.550 20,431 -0.03(-0.66%)
Jul 20, 2021 4.660 4.690 4.550 4.580 19,591 -0.02(-0.44%)
Jul 19, 2021 4.960 4.960 4.390 4.600 56,680 -0.50(-9.73%)
Jul 16, 2021 4.990 5.190 4.980 5.096 8,833 +0.10(+1.92%)
Jul 15, 2021 5.390 5.390 4.871 5.000 39,028 -0.46(-8.47%)
Jul 14, 2021 5.613 5.630 5.400 5.463 12,934 -0.27(-4.67%)
Jul 13, 2021 5.500 5.850 5.408 5.730 31,936 +0.14(+2.59%)
Jul 12, 2021 5.590 5.750 5.510 5.585 10,792 -0.16(-2.87%)
Jul 09, 2021 5.870 5.870 5.715 5.750 12,530 -0.06(-1.03%)
Jul 08, 2021 5.550 5.880 5.450 5.810 30,077 +0.16(+2.83%)
Jul 07, 2021 5.550 5.670 5.450 5.650 26,855 +0.21(+3.76%)
Jul 06, 2021 5.510 5.570 5.401 5.445 6,675 -0.15(-2.77%)
Jul 02, 2021 5.400 5.600 5.400 5.600 8,878 +0.20(+3.70%)
Jul 01, 2021 5.505 5.607 5.400 5.400 15,118 -0.06(-1.10%)
Jun 30, 2021 5.630 5.630 5.410 5.460 13,258 -0.04(-0.73%)
Jun 29, 2021 5.490 5.670 5.470 5.500 30,841 +0.01(+0.18%)
Jun 28, 2021 5.500 5.562 5.377 5.490 10,917 +0.05(+0.95%)
Jun 25, 2021 5.330 5.475 5.280 5.438 32,195 +0.18(+3.39%)
Jun 24, 2021 5.470 5.470 5.260 5.260 40,429 -0.17(-3.13%)
Jun 23, 2021 5.380 5.470 5.350 5.430 11,470 -0.02(-0.28%)
Jun 22, 2021 5.405 5.490 5.320 5.445 17,604 +0.10(+1.78%)
Jun 21, 2021 5.270 5.420 5.270 5.350 21,104 +0.01(+0.19%)
Jun 18, 2021 5.500 5.640 5.310 5.340 17,023 -0.09(-1.66%)
Jun 17, 2021 5.750 5.770 5.350 5.430 33,773 -0.32(-5.57%)
Jun 16, 2021 5.890 5.980 5.700 5.750 23,301 -0.12(-2.04%)
Jun 15, 2021 6.110 6.120 5.755 5.870 32,455 -0.21(-3.45%)
Jun 14, 2021 6.170 6.730 5.850 6.080 370,279 +0.10(+1.67%)
Jun 11, 2021 6.190 6.250 5.975 5.980 13,806 -0.04(-0.66%)
Jun 10, 2021 6.040 6.240 5.990 6.020 29,573 +0.06(+1.01%)
Jun 09, 2021 6.030 6.070 5.960 5.960 11,179 -0.08(-1.32%)
Jun 08, 2021 6.000 6.087 5.963 6.040 9,471 +0.05(+0.83%)
Jun 07, 2021 6.080 6.081 5.950 5.990 7,376 -0.09(-1.48%)
Jun 04, 2021 6.190 6.310 6.071 6.080 13,734 -0.01(-0.16%)
Jun 03, 2021 6.130 6.430 6.090 6.090 15,110 -0.08(-1.30%)
Jun 02, 2021 6.300 6.440 6.090 6.170 44,850 -0.14(-2.22%)
Jun 01, 2021 6.270 6.620 6.230 6.310 44,694 +0.28(+4.64%)
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%)
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.