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

BiomX Inc. COmmon Stock (NY:PHGE)

0.4900 +0.0021 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.4800 0.5081 0.4611 0.4900 81,073 +0.00(+0.43%)
May 29, 2025 0.4955 0.5100 0.4727 0.4879 224,711 -0.01(-2.42%)
May 28, 2025 0.5000 0.5161 0.4918 0.5000 45,860 -0.02(-3.29%)
May 27, 2025 0.5398 0.5398 0.4971 0.5170 77,016 -0.00(-0.31%)
May 23, 2025 0.5200 0.5674 0.4970 0.5186 80,669 -0.01(-1.97%)
May 22, 2025 0.5200 0.5315 0.5060 0.5290 30,186 -0.00(-0.34%)
May 21, 2025 0.5380 0.5473 0.5200 0.5308 40,506 -0.02(-2.82%)
May 20, 2025 0.5500 0.5543 0.5251 0.5462 127,456 -0.01(-1.09%)
May 19, 2025 0.5300 0.5664 0.5013 0.5522 91,912 +0.01(+2.26%)
May 16, 2025 0.5657 0.5800 0.5301 0.5400 94,243 -0.02(-4.20%)
May 15, 2025 0.5560 0.5800 0.5303 0.5637 62,105 +0.02(+3.11%)
May 14, 2025 0.5311 0.5569 0.5203 0.5467 63,397 +0.01(+2.19%)
May 13, 2025 0.5444 0.5444 0.5202 0.5350 39,899 -0.00(-0.06%)
May 12, 2025 0.5300 0.5418 0.5122 0.5353 42,569 +0.02(+3.74%)
May 09, 2025 0.5800 0.5894 0.5016 0.5160 326,987 -0.04(-7.38%)
May 08, 2025 0.5500 0.5697 0.5200 0.5571 107,873 -0.02(-3.11%)
May 07, 2025 0.5800 0.5808 0.5500 0.5750 37,402 +0.03(+4.74%)
May 06, 2025 0.5700 0.5738 0.5400 0.5490 50,729 -0.03(-4.85%)
May 05, 2025 0.6100 0.6164 0.5610 0.5770 38,627 -0.01(-1.37%)
May 02, 2025 0.6180 0.6180 0.5610 0.5850 56,977 +0.01(+0.86%)
May 01, 2025 0.6000 0.6215 0.5610 0.5800 85,018 -0.03(-4.76%)
Apr 30, 2025 0.6090 0.6090 0.5914 0.6090 38,005 -0.01(-2.06%)
Apr 29, 2025 0.6092 0.6300 0.5807 0.6218 20,916 +0.02(+3.46%)
Apr 28, 2025 0.6100 0.6173 0.5807 0.6010 37,184 -0.01(-1.64%)
Apr 25, 2025 0.6331 0.6331 0.6100 0.6110 33,051 +0.00(+0.07%)
Apr 24, 2025 0.5956 0.6200 0.5680 0.6106 40,688 +0.02(+3.32%)
Apr 23, 2025 0.5600 0.6010 0.5600 0.5910 44,021 +0.03(+5.72%)
Apr 22, 2025 0.5600 0.5626 0.5201 0.5590 24,504 +0.01(+2.40%)
Apr 21, 2025 0.5674 0.5674 0.5214 0.5459 35,506 +0.01(+1.15%)
Apr 17, 2025 0.5378 0.5403 0.5207 0.5397 30,999 -0.00(-0.11%)
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%)
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 Of Service.