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

BiomX Inc. COmmon Stock (NY: PHGE )

0.5900 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 11, 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 (%)
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%)
Feb 03, 2025 0.7200 0.7770 0.7200 0.7350 18,813 +0.01(+0.84%)
Jan 31, 2025 0.7100 0.8000 0.7100 0.7289 28,874 +0.02(+3.29%)
Jan 30, 2025 0.8120 0.8129 0.7000 0.7057 28,508 -0.06(-8.26%)
Jan 29, 2025 0.8000 0.8196 0.7395 0.7692 40,245 -0.01(-1.40%)
Jan 28, 2025 0.8200 0.8200 0.7801 0.7801 28,121 -0.02(-2.48%)
Jan 27, 2025 0.8200 0.8201 0.7669 0.7999 32,763 -0.02(-2.45%)
Jan 24, 2025 0.8200 0.8200 0.8000 0.8200 16,636 +0.02(+2.50%)
Jan 23, 2025 0.7440 0.8200 0.7346 0.8000 34,941 +0.07(+8.89%)
Jan 22, 2025 0.7205 0.7579 0.7200 0.7347 22,994 -0.03(-3.89%)
Jan 21, 2025 0.7974 0.7974 0.7340 0.7644 38,107 -0.00(-0.36%)
Jan 17, 2025 0.7900 0.7900 0.7403 0.7672 31,875 +0.01(+0.95%)
Jan 16, 2025 0.7800 0.7800 0.7201 0.7600 25,538 +0.01(+0.68%)
Jan 15, 2025 0.7400 0.7762 0.7201 0.7549 53,300 +0.02(+2.15%)
Jan 14, 2025 0.7500 0.7700 0.7206 0.7390 68,278 +0.02(+2.58%)
Jan 13, 2025 0.8000 0.8000 0.7000 0.7204 58,321 -0.04(-5.51%)
Jan 10, 2025 0.7461 0.7624 0.7200 0.7624 45,187 +0.02(+3.10%)
Jan 08, 2025 0.7924 0.7924 0.7000 0.7395 54,068 -0.05(-6.40%)
Jan 07, 2025 0.7800 0.8000 0.7500 0.7901 52,144 +0.02(+2.69%)
Jan 06, 2025 0.7929 0.7929 0.7501 0.7694 45,158 -0.01(-0.66%)
Jan 03, 2025 0.8400 0.8500 0.7500 0.7745 173,382 -0.01(-1.34%)
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.