BiomX Inc (PHGE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1311 | 20.5196431366 | 0.6389 | 0.827 | 0.6389 | 220352 | 0.73513417 | CS |
| 4 | 0 | 0 | 0.77 | 0.827 | 0.5349 | 110800 | 0.66122053 | CS |
| 12 | -0.1515 | -16.4405860011 | 0.9215 | 1.02 | 0.48 | 110554 | 0.711366 | CS |
| 26 | -2.86 | -78.7878787879 | 3.63 | 3.864 | 0.48 | 188475 | 1.5934767 | CS |
| 52 | -2.211 | -74.1697416974 | 2.981 | 8.55 | 0.48 | 792841 | 5.675448 | CS |
| 156 | -15.43 | -95.2469135802 | 16.2 | 21.4 | 0.48 | 384205 | 5.41737859 | CS |
| 260 | -95.73 | -99.2020725389 | 96.5 | 110.5 | 0.48 | 246491 | 8.5283819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 0.7745 | -0.0105 | -1.34 | 0.84 | 0.85 | 0.75 | 173382 |
| 1735860600 | 0.785 | 0.0549 | 7.52 | 0.75 | 0.827 | 0.7324 | 153289 |
| 1735687800 | 0.7301 | 0.0302 | 4.31 | 0.6899999 | 0.7473999 | 0.6801 | 251476 |
| 1735601400 | 0.6999 | -0.0455 | -6.10 | 0.78 | 0.78 | 0.651 | 247715 |
| 1735342200 | 0.7453999 | 0.1064999 | 16.67 | 0.6389 | 0.79 | 0.6389 | 228927 |
| 1735255800 | 0.6389 | 0.0952 | 17.51 | 0.545 | 0.6389 | 0.545 | 159557 |
| 1735077840 | 0.5437 | -0.0063 | -1.15 | 0.5501 | 0.6249 | 0.5349 | 129347 |
| 1734996600 | 0.55 | -0.07 | -11.29 | 0.6365 | 0.66 | 0.54975 | 186778 |
| 1734737400 | 0.62 | 0.0506 | 8.89 | 0.5666 | 0.6299 | 0.5666 | 117649 |
| 1734651000 | 0.5694 | -0.0406 | -6.66 | 0.61 | 0.62455 | 0.56 | 95073 |
| 1734564600 | 0.61 | -0.0431 | -6.60 | 0.636 | 0.6699 | 0.61 | 20275 |
| 1734478200 | 0.6531 | -0.0119 | -1.79 | 0.6899999 | 0.6899999 | 0.63 | 15216 |
| 1734391800 | 0.665 | 0.031 | 4.89 | 0.63 | 0.6746 | 0.63 | 71073 |
| 1734132600 | 0.634 | 0.0043 | 0.68 | 0.625 | 0.6435999 | 0.625 | 32380 |
| 1734046200 | 0.6297 | -0.0153 | -2.37 | 0.6687999 | 0.6687999 | 0.625 | 42561 |
| 1733959800 | 0.645 | 0.0029 | 0.45 | 0.6112 | 0.648001 | 0.605 | 26618 |
| 1733873400 | 0.6421 | 0.0121 | 1.92 | 0.6899999 | 0.6899999 | 0.6301 | 30227 |
| 1733787000 | 0.63 | 0.02 | 3.28 | 0.719 | 0.719 | 0.6 | 81637 |
| 1733527800 | 0.61 | -0.037 | -5.72 | 0.77 | 0.77 | 0.5906 | 104608 |
| 1733441400 | 0.647 | 0.0152 | 2.41 | 0.657 | 0.7264 | 0.625 | 25017 |
| 1733355000 | 0.6318 | 0.0068 | 1.09 | 0.65 | 0.6838999 | 0.625 | 90315 |
| 1733268600 | 0.625 | -0.105 | -14.38 | 0.7252999 | 0.7501 | 0.6118 | 111710 |
| 1733182200 | 0.73 | 0.0198 | 2.79 | 0.7102 | 0.78 | 0.6899999 | 130115 |
| 1732917840 | 0.7102 | 0.109001 | 18.13 | 0.64 | 0.72245 | 0.63 | 172938 |
| 1732750200 | 0.601199 | 0.051999 | 9.47 | 0.6162 | 0.6162 | 0.55 | 62030 |
| 1732663800 | 0.5492 | -0.0048 | -0.87 | 0.5476 | 0.575 | 0.52 | 53627 |
| 1732577400 | 0.554 | 0.0093 | 1.71 | 0.54 | 0.5699999 | 0.501 | 71258 |
| 1732318200 | 0.5447 | 0.0529 | 10.76 | 0.5699999 | 0.5699999 | 0.4929 | 87461 |
| 1732231800 | 0.4918 | -0.0172 | -3.38 | 0.511 | 0.544 | 0.48 | 125352 |
| 1732145400 | 0.509 | -0.0706 | -12.18 | 0.58 | 0.58 | 0.5041 | 103796 |
| 1732059000 | 0.5796 | 0.0029 | 0.50 | 0.6 | 0.62 | 0.5699999 | 42249 |
| 1731972600 | 0.5767 | -0.0433 | -6.98 | 0.7406 | 0.7406 | 0.555 | 81681 |
| 1731713400 | 0.62 | -0.13 | -17.33 | 0.77 | 0.77 | 0.61 | 75222 |
| 1731627000 | 0.75 | 0.0261 | 3.61 | 0.7264 | 0.7851 | 0.7125 | 48746 |
| 1731540600 | 0.7239 | -0.0489 | -6.33 | 0.77 | 0.77 | 0.6735 | 64709 |
| 1731454200 | 0.7728 | 0.0342 | 4.63 | 0.7399 | 0.7749 | 0.7003 | 62144 |
| 1731367800 | 0.7386 | -0.0331 | -4.29 | 0.7853 | 0.79255 | 0.7083 | 90753 |
| 1731108600 | 0.7717 | -0.0402 | -4.95 | 0.8078 | 0.8078 | 0.735 | 35800 |
| 1731022200 | 0.8119 | 0.0319 | 4.09 | 0.7566 | 0.8122 | 0.7095 | 77912 |
| 1730935800 | 0.78 | 0.01 | 1.30 | 0.73 | 0.78 | 0.6503 | 444983 |
| 1730849400 | 0.77 | 0.041499 | 5.70 | 0.7235 | 0.77 | 0.7235 | 1663768 |
| 1730763000 | 0.728501 | 0.000101 | 0.01 | 0.7000999 | 0.825 | 0.62 | 121095 |
| 1730500200 | 0.7284 | -0.0416 | -5.40 | 0.77 | 0.77 | 0.6939999 | 38342 |
| 1730413800 | 0.77 | -0.03 | -3.75 | 0.795 | 0.84 | 0.73 | 48669 |
| 1730327400 | 0.8 | -0.05 | -5.88 | 0.895 | 0.895 | 0.79 | 20531 |
| 1730241000 | 0.85 | -0.0236 | -2.70 | 0.9046 | 0.9046 | 0.828 | 26482 |
| 1730154600 | 0.8736 | -0.0063 | -0.72 | 0.865 | 0.8956 | 0.865 | 27747 |
| 1729895400 | 0.8799 | -0.0106 | -1.19 | 0.8953 | 0.924 | 0.8689 | 34328 |
| 1729809000 | 0.8905 | -0.0192 | -2.11 | 0.91 | 0.91 | 0.8701 | 28657 |
| 1729722600 | 0.9097 | -0.0303 | -3.22 | 0.9623 | 1.02 | 0.895 | 60578 |
| 1729636200 | 0.94 | -0.0223 | -2.32 | 0.95 | 0.999 | 0.9325 | 34766 |
| 1729549800 | 0.9623 | 0.0186 | 1.97 | 0.9503 | 0.98 | 0.9325 | 20806 |
| 1729290600 | 0.9437 | -0.0062 | -0.65 | 0.9873 | 0.999 | 0.94 | 18432 |
| 1729204200 | 0.9499 | -0.0296 | -3.02 | 1 | 1 | 0.941701 | 22786 |
| 1729117800 | 0.9795 | 0.0395 | 4.20 | 0.9416 | 0.98 | 0.9216 | 38568 |
| 1729031400 | 0.94 | -0.03 | -3.09 | 0.94 | 0.988699 | 0.938 | 19922 |
| 1728945000 | 0.97 | 0.0018 | 0.19 | 0.9565 | 0.97 | 0.9268 | 11426 |
| 1728685800 | 0.9682 | 0.0387 | 4.16 | 0.9215 | 0.98 | 0.9215 | 12468 |
| 1728599400 | 0.9295 | -0.0403 | -4.16 | 0.96 | 0.9999 | 0.9215 | 27281 |
| 1728513000 | 0.9698 | 0.0198 | 2.08 | 0.95 | 1.01 | 0.95 | 27187 |
| 1728426600 | 0.95 | 0.0502 | 5.58 | 0.92 | 0.95 | 0.9 | 28260 |
| 1728340200 | 0.8998 | -0.0185 | -2.01 | 0.93 | 0.9388 | 0.891049 | 29925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
