Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| BiomX Inc | PHGE | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.002 | -0.45% | 0.4426 | 06:02:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.4446 |
PHGE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.325 | 0.499 | 0.3065 | 0.4337037 | 440,883 | 0.1176 | 36.18% |
| 1 Month | 0.39 | 0.499 | 0.2675 | 0.3811846 | 234,717 | 0.0526 | 13.49% |
| 3 Months | 0.2065 | 0.855 | 0.1866 | 0.6415403 | 2,845,334 | 0.2361 | 114.33% |
| 6 Months | 0.29 | 0.855 | 0.1866 | 0.6158204 | 1,444,026 | 0.1526 | 52.62% |
| 1 Year | 0.2774 | 0.855 | 0.1866 | 0.598989 | 769,457 | 0.1652 | 59.55% |
| 3 Years | 6.76 | 6.85 | 0.132 | 0.6799181 | 358,149 | -6.32 | -93.45% |
| 5 Years | 10.65 | 11.05 | 0.132 | 0.9256561 | 246,784 | -10.21 | -95.84% |
PHGE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.4446 | -0.0344 | -7.18% | 0.45 | 0.4599 | 0.39 | 309,973 |
| Apr 30 2024 | 0.479 | 0.0992 | 26.12% | 0.387 | 0.499 | 0.3503 | 1,083,156 |
| Apr 29 2024 | 0.3798 | 0.0298 | 8.51% | 0.3395 | 0.4016 | 0.336 | 560,569 |
| Apr 26 2024 | 0.35 | 0.014 | 4.17% | 0.322 | 0.35 | 0.32 | 162,284 |
| Apr 25 2024 | 0.336 | -0.0039 | -1.15% | 0.325 | 0.344 | 0.3065 | 92,885 |
| Apr 24 2024 | 0.3399 | -0.0066 | -1.90% | 0.3465 | 0.35 | 0.315 | 126,326 |
| Apr 23 2024 | 0.3465 | 0.0514 | 17.42% | 0.33 | 0.35 | 0.300201 | 220,395 |
| Apr 22 2024 | 0.2951 | 0.0051 | 1.76% | 0.31 | 0.34 | 0.29 | 194,966 |
| Apr 19 2024 | 0.29 | -0.0058 | -1.96% | 0.282 | 0.2981 | 0.2802 | 69,439 |
| Apr 18 2024 | 0.2958 | 0.0157 | 5.61% | 0.2799 | 0.31 | 0.2787 | 118,263 |
| Apr 17 2024 | 0.2801 | -0.0002 | -0.07% | 0.2803 | 0.320001 | 0.2725 | 129,674 |
| Apr 16 2024 | 0.2803 | -0.0198 | -6.60% | 0.30 | 0.3018 | 0.2675 | 187,243 |
| Apr 15 2024 | 0.3001 | -0.0149 | -4.73% | 0.319 | 0.3307 | 0.30 | 160,431 |
| Apr 12 2024 | 0.315 | -0.0103 | -3.17% | 0.35 | 0.35 | 0.31 | 68,606 |
| Apr 11 2024 | 0.3253 | -0.0162 | -4.74% | 0.339 | 0.3399 | 0.3105 | 133,084 |
| Apr 10 2024 | 0.3415 | -0.0095 | -2.71% | 0.3509 | 0.36 | 0.3415 | 112,087 |
| Apr 09 2024 | 0.351 | -0.0069 | -1.93% | 0.36 | 0.369 | 0.345 | 118,039 |
| Apr 08 2024 | 0.3579 | -0.0218 | -5.74% | 0.3632 | 0.3973 | 0.3577 | 183,163 |
| Apr 05 2024 | 0.3797 | -0.0003 | -0.08% | 0.39 | 0.40 | 0.365 | 303,174 |
| Apr 04 2024 | 0.38 | 0.03 | 8.57% | 0.39 | 0.39 | 0.36 | 392,558 |
| Apr 03 2024 | 0.35 | -0.0342 | -8.90% | 0.41 | 0.42 | 0.35 | 396,052 |
| Apr 02 2024 | 0.3842 | -0.0253 | -6.18% | 0.3997 | 0.44 | 0.37 | 651,590 |
