BiomX More Historical Data - PHGE.U | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
AMEX
BiomX Inc (PHGE.U)
BiomX Inc (PHGE.U) Historical

PHGE.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.3711	0.00	0.00%	0.2598	0.3711	0.2598	2
May 09 2024	0.3711	-0.0009	-0.24%	0.3711	0.372	0.3711	339
May 08 2024	0.372	0.00	0.00%	0.372	0.372	0.372	30
May 07 2024	0.372	0.00	0.00%	0.372	0.372	0.372	202
May 06 2024	0.372	0.00	0.00%	0.372	0.372	0.372	10
May 03 2024	0.372	0.00	0.00%	0.52	0.52	0.372	385
May 02 2024	0.372	0.00	0.00%	0.372	0.372	0.372	12
May 01 2024	0.372	0.00	0.00%	0.3712	0.372	0.3712	99
Apr 30 2024	0.372	0.1498	67.42%	0.3601	0.4811	0.3601	6,815
Apr 29 2024	0.2222	0.00	0.00%	0.2222	0.2222	0.2222	210
Apr 26 2024	0.2222	0.00	0.00%	0.25	0.25	0.2222	1
Apr 25 2024	0.2222	0.00	0.00%	0.1756	0.2222	0.1756	1
Apr 24 2024	0.2222	0.00	0.00%	0.2222	0.2222	0.2222	0
Apr 23 2024	0.2222	-0.1378	-38.28%	0.262	0.262	0.2222	3,323
Apr 22 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 19 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 18 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 17 2024	0.36	0.00	0.00%	0.36	0.36	0.36	8
Apr 16 2024	0.36	0.00	0.00%	0.36	0.36	0.36	8
Apr 15 2024	0.36	0.00	0.00%	0.36	0.36	0.36	65
Apr 12 2024	0.36	0.00	0.00%	0.4801	0.4801	0.36	2
Apr 11 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 10 2024	0.36	0.00	0.00%	0.36	0.36	0.36	6
Apr 09 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 08 2024	0.36	0.00	0.00%	0.36	0.36	0.36	1
Apr 05 2024	0.36	0.00	0.00%	0.4801	0.4801	0.36	35
Apr 04 2024	0.36	0.00	0.00%	0.36	0.36	0.36	1
Apr 03 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Apr 02 2024	0.36	0.0099	2.83%	0.36	0.36	0.36	492
Apr 01 2024	0.3501	0.00	0.00%	0.3501	0.3501	0.3501	201
Mar 28 2024	0.3501	0.00	0.00%	0.3501	0.3501	0.3501	89
Mar 27 2024	0.3501	0.00	0.00%	0.3501	0.3501	0.3501	700
Mar 26 2024	0.3501	-0.1001	-22.23%	0.3501	0.3501	0.3501	408
Mar 25 2024	0.4502	0.00	0.00%	0.50	0.50	0.43	1,714
Mar 22 2024	0.4502	0.00	0.00%	0.4502	0.4502	0.4502	556
Mar 21 2024	0.4502	0.0644	16.69%	0.50	0.50	0.40	19,801
Mar 20 2024	0.3858	0.00	0.00%	0.3858	0.3858	0.3858	1
Mar 19 2024	0.3858	0.00	0.00%	0.3858	0.3858	0.38	2,072
Mar 18 2024	0.3858	0.00	0.00%	0.3858	0.3858	0.3858	55
Mar 15 2024	0.3858	0.00	0.00%	0.3858	0.3858	0.3858	103
Mar 14 2024	0.3858	0.00	0.00%	0.3858	0.3858	0.3858	0
Mar 13 2024	0.3858	-0.0753	-16.33%	0.3101	0.3858	0.3101	203
Mar 12 2024	0.4611	0.00	0.00%	0.4611	0.4611	0.4611	0
Mar 11 2024	0.4611	0.00	0.00%	0.42	0.4611	0.42	133
Mar 08 2024	0.4611	0.00	0.00%	0.4611	0.4611	0.37	2,814
Mar 07 2024	0.4611	-0.1973	-29.97%	0.70	0.70	0.4611	18,070
Mar 06 2024	0.6584	0.5084	338.93%	0.70	0.82	0.5215	83,980
Mar 05 2024	0.15	0.00	0.00%	0.18	0.18	0.15	4,101
Mar 04 2024	0.15	0.00	0.00%	0.15	0.15	0.15	798
Mar 01 2024	0.15	0.0659	78.36%	0.15	0.15	0.15	322
Feb 29 2024	0.0841	-0.0859	-50.53%	0.119	0.119	0.0478	686
Feb 28 2024	0.17	-0.002	-1.16%	0.17	0.17	0.17	700
Feb 27 2024	0.172	-0.0679	-28.30%	0.168	0.172	0.168	100
Feb 26 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0
Feb 23 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0
Feb 22 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0
Feb 21 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0
Feb 20 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0
Feb 16 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0
Feb 15 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0
Feb 14 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0
Feb 13 2024	0.2399	0.00	0.00%	0.2399	0.2399	0.2399	0

Delayed Upgrade Clock