Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biomx Ltd
(NY:
PHGE
)
1.070
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Sep 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 26, 2024
1.050
1.080
1.030
1.070
53,151
+0.00(+0.00%)
Sep 25, 2024
1.150
1.150
1.020
1.070
61,653
-0.07(-6.14%)
Sep 24, 2024
1.120
1.140
1.080
1.140
33,399
+0.05(+4.59%)
Sep 23, 2024
1.030
1.130
1.030
1.090
67,085
+0.07(+6.86%)
Sep 20, 2024
1.030
1.100
1.020
1.020
41,534
-0.03(-3.32%)
Sep 19, 2024
1.060
1.070
1.040
1.055
19,621
+0.03(+2.83%)
Sep 18, 2024
1.000
1.040
0.9700
1.026
70,851
+0.01(+0.59%)
Sep 17, 2024
0.9797
1.040
0.9550
1.020
31,097
+0.03(+3.54%)
Sep 16, 2024
1.030
1.030
0.9400
0.9851
29,504
-0.01(-0.77%)
Sep 13, 2024
1.050
1.110
0.9800
0.9927
94,259
-0.05(-4.55%)
Sep 12, 2024
0.9900
1.078
0.9900
1.040
44,190
+0.05(+5.05%)
Sep 11, 2024
1.060
1.080
0.9800
0.9900
56,047
-0.09(-8.33%)
Sep 10, 2024
1.110
1.123
1.050
1.080
51,410
-0.05(-4.09%)
Sep 09, 2024
1.170
1.190
1.100
1.126
78,760
-0.06(-5.39%)
Sep 06, 2024
1.230
1.230
1.184
1.190
32,067
-0.01(-0.83%)
Sep 05, 2024
1.220
1.230
1.140
1.200
39,085
+0.05(+4.35%)
Sep 04, 2024
1.110
1.170
1.110
1.150
69,459
+0.02(+1.77%)
Sep 03, 2024
1.220
1.230
1.120
1.130
110,815
-0.09(-7.38%)
Aug 30, 2024
1.290
1.300
1.220
1.220
32,660
-0.04(-3.17%)
Aug 29, 2024
1.400
1.400
1.230
1.260
232,767
-0.14(-10.00%)
Aug 28, 2024
1.240
1.620
1.222
1.400
469,140
+0.15(+12.01%)
Aug 27, 2024
1.310
1.370
1.220
1.250
120,224
-0.08(-6.35%)
Aug 26, 2024
1.260
1.470
1.154
1.335
192,233
-0.04(-2.87%)
Aug 23, 2024
1.489
1.489
1.320
1.374
71,387
+0.02(+1.33%)
Aug 22, 2024
1.550
1.560
1.301
1.356
76,415
-0.15(-10.20%)
Aug 21, 2024
1.581
1.581
1.440
1.510
46,436
+0.03(+2.03%)
Aug 20, 2024
1.600
1.600
1.412
1.480
58,447
-0.08(-5.13%)
Aug 19, 2024
1.700
1.700
1.376
1.560
85,753
-0.11(-6.53%)
Aug 16, 2024
1.750
1.800
1.625
1.669
62,433
+0.04(+2.58%)
Aug 15, 2024
1.900
1.900
1.537
1.627
127,262
-0.21(-11.58%)
Aug 14, 2024
1.835
1.900
1.818
1.840
43,636
+0.00(+0.22%)
Aug 13, 2024
1.874
1.913
1.800
1.836
5,349
-0.02(-1.29%)
Aug 12, 2024
1.938
1.938
1.811
1.860
11,076
-0.04(-2.11%)
Aug 09, 2024
1.800
1.900
1.780
1.900
17,020
+0.10(+5.56%)
Aug 08, 2024
1.800
1.860
1.723
1.800
8,546
+0.01(+0.56%)
Aug 07, 2024
1.860
1.900
1.720
1.790
22,725
-0.06(-3.19%)
Aug 06, 2024
1.890
1.920
1.801
1.849
39,332
+0.01(+0.49%)
Aug 05, 2024
1.900
1.900
1.750
1.840
47,152
-0.03(-1.87%)
Aug 02, 2024
1.979
1.979
1.794
1.875
87,966
-0.17(-8.09%)
Aug 01, 2024
2.245
2.245
1.941
2.040
60,780
-0.16(-7.27%)
Jul 31, 2024
2.000
2.320
2.000
2.200
152,975
+0.26(+13.40%)
Jul 30, 2024
2.120
2.216
1.900
1.940
71,828
-0.18(-8.49%)
Jul 29, 2024
2.300
2.314
2.105
2.120
32,308
-0.12(-5.27%)
Jul 26, 2024
2.300
2.348
2.200
2.238
13,841
-0.04(-1.84%)
Jul 25, 2024
2.303
2.303
2.210
2.280
31,048
-0.02(-0.65%)
Jul 24, 2024
2.300
2.400
2.100
2.295
43,908
-0.00(-0.22%)
Jul 23, 2024
2.600
2.637
2.215
2.300
54,918
+0.05(+2.18%)
Jul 22, 2024
3.199
3.199
2.230
2.251
92,643
-0.70(-23.69%)
Jul 19, 2024
3.219
3.480
2.804
2.950
19,259
-0.25(-7.81%)
Jul 18, 2024
3.400
3.400
3.110
3.200
6,783
-0.20(-5.88%)
Jul 17, 2024
3.500
3.580
3.306
3.400
13,448
-0.18(-5.03%)
Jul 16, 2024
3.500
3.580
3.100
3.580
29,213
+0.18(+5.29%)
Jul 15, 2024
3.500
3.592
3.250
3.400
10,892
+0.00(+0.00%)
Jul 12, 2024
3.379
3.442
3.300
3.400
8,825
+0.07(+2.10%)
Jul 11, 2024
3.550
3.550
3.309
3.330
29,093
-0.30(-8.26%)
Jul 10, 2024
3.355
3.864
3.300
3.630
29,823
+0.27(+8.20%)
Jul 09, 2024
3.233
3.400
3.233
3.355
4,854
+0.05(+1.64%)
Jul 08, 2024
3.460
3.500
3.230
3.301
5,481
-0.16(-4.73%)
Jul 05, 2024
3.300
3.545
3.300
3.465
3,793
+0.04(+1.17%)
Jul 03, 2024
3.630
3.700
3.337
3.425
5,036
-0.09(-2.59%)
Jul 02, 2024
3.586
3.810
3.500
3.516
9,205
+0.10(+3.05%)
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
.