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 | -0.0981 | -30.4753028891 | 0.3219 | 0.348 | 0.21 | 467617 | 0.23389762 | CS |
| 4 | -0.1061 | -32.1612609882 | 0.3299 | 0.3864 | 0.21 | 209613 | 0.27976568 | CS |
| 12 | -0.1812 | -44.7407407407 | 0.405 | 0.49 | 0.21 | 172254 | 0.33668224 | CS |
| 26 | -0.0158 | -6.59432387312 | 0.2396 | 0.855 | 0.1866 | 1410496 | 0.62138343 | CS |
| 52 | -0.1895 | -45.8504718122 | 0.4133 | 0.855 | 0.1866 | 761565 | 0.59760493 | CS |
| 156 | -3.7962 | -94.4328358209 | 4.02 | 4.91 | 0.132 | 369300 | 0.63925926 | CS |
| 260 | -10.4262 | -97.8985915493 | 10.65 | 11.05 | 0.132 | 243145 | 0.90549211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 0.228 | -0.0015 | -0.65 | 0.2303 | 0.2303 | 0.221 | 310193 |
| 1721860200 | 0.2295 | -0.0005 | -0.22 | 0.23 | 0.24 | 0.21 | 438838 |
| 1721773800 | 0.23 | 0.0049 | 2.18 | 0.2637 | 0.2637 | 0.2215 | 549187 |
| 1721687400 | 0.2251 | -0.0699 | -23.69 | 0.3199 | 0.3199 | 0.223 | 926094 |
| 1721428200 | 0.295 | -0.025 | -7.81 | 0.3219 | 0.3479999 | 0.2804 | 191408 |
| 1721341800 | 0.32 | -0.02 | -5.88 | 0.333 | 0.34 | 0.311 | 67736 |
| 1721255400 | 0.34 | -0.018 | -5.03 | 0.3473 | 0.358 | 0.3306 | 134481 |
| 1721169000 | 0.358 | 0.0275 | 8.32 | 0.35 | 0.358 | 0.31 | 291638 |
| 1721082600 | 0.3305 | -0.0095 | -2.79 | 0.35 | 0.3592 | 0.325 | 108792 |
| 1720823400 | 0.34 | 0.007 | 2.10 | 0.3379 | 0.3442 | 0.33 | 88254 |
| 1720737000 | 0.333 | -0.03 | -8.26 | 0.355 | 0.355 | 0.3309 | 290458 |
| 1720650600 | 0.363 | 0.0275 | 8.20 | 0.3355 | 0.3864 | 0.33 | 298201 |
| 1720564200 | 0.3355 | 0.0054 | 1.64 | 0.3232999 | 0.34 | 0.3232999 | 48540 |
| 1720477800 | 0.3301 | -0.0164 | -4.73 | 0.3459999 | 0.35 | 0.323 | 54080 |
| 1720218600 | 0.3464999 | 0.0039999 | 1.17 | 0.3335 | 0.3545 | 0.33 | 37858 |
| 1720040640 | 0.3425 | -0.0091 | -2.59 | 0.363 | 0.37 | 0.33371 | 50364 |
| 1719959400 | 0.3516 | 0.0104 | 3.05 | 0.3411 | 0.381 | 0.3411 | 92055 |
| 1719873000 | 0.3412 | 0.003 | 0.89 | 0.35 | 0.35 | 0.3328 | 25864 |
| 1719613800 | 0.3382 | 0 | 0.00 | 0.3382 | 0.3382 | 0.3382 | 0 |
| 1719527400 | 0.3382 | -0.0018 | -0.53 | 0.3424 | 0.3449999 | 0.335 | 26670 |
| 1719441000 | 0.34 | 0.0081001 | 2.44 | 0.35 | 0.35 | 0.311 | 46608 |
| 1719354600 | 0.3318999 | 0.0088999 | 2.76 | 0.337 | 0.3497 | 0.315 | 90649 |
| 1719268200 | 0.323 | -0.0098 | -2.94 | 0.3371 | 0.3499 | 0.3191 | 81360 |
| 1719009000 | 0.3328 | 0.0015 | 0.45 | 0.3439999 | 0.35 | 0.3247 | 56993 |
| 1718922600 | 0.3313 | -0.0047 | -1.40 | 0.3333999 | 0.35 | 0.3215 | 40924 |
| 1718749800 | 0.336 | 0.006 | 1.82 | 0.33 | 0.35 | 0.3215 | 76607 |
| 1718663400 | 0.33 | -0.01 | -2.94 | 0.35 | 0.3543 | 0.32 | 134610 |
| 1718404200 | 0.34 | 0 | 0.00 | 0.33 | 0.35 | 0.326 | 103138 |
| 1718317800 | 0.34 | 0 | 0.00 | 0.33 | 0.35 | 0.33 | 52551 |
| 1718231400 | 0.34 | 0 | 0.00 | 0.35 | 0.354999 | 0.34 | 96930 |
| 1718145000 | 0.34 | -0.0099 | -2.83 | 0.341 | 0.35 | 0.34 | 64479 |
| 1718058600 | 0.3499 | -0.0008 | -0.23 | 0.3507 | 0.37 | 0.341 | 61934 |
| 1717799400 | 0.3507 | -0.0194 | -5.24 | 0.361 | 0.3864 | 0.35 | 151945 |
| 1717713000 | 0.3701 | -0.0479 | -11.46 | 0.4 | 0.4134 | 0.3701 | 205947 |
| 1717626600 | 0.418 | -0.004 | -0.95 | 0.4381 | 0.4381 | 0.4 | 122014 |
| 1717540200 | 0.422 | 0.022 | 5.50 | 0.4 | 0.4425 | 0.4 | 109420 |
| 1717453800 | 0.4 | 0 | 0.00 | 0.405 | 0.42 | 0.3996 | 81852 |
| 1717194600 | 0.4 | -0.018 | -4.31 | 0.39 | 0.46 | 0.3885 | 300741 |
| 1717108200 | 0.418 | 0.068 | 19.43 | 0.36 | 0.49 | 0.3411 | 1404894 |
| 1717021800 | 0.35 | -0.0101 | -2.80 | 0.3575999 | 0.385 | 0.35 | 178298 |
| 1716935400 | 0.3600999 | 0.0200999 | 5.91 | 0.3524 | 0.389 | 0.3311 | 199364 |
| 1716589800 | 0.34 | -0.0048 | -1.39 | 0.3587 | 0.3587 | 0.33805 | 81739 |
| 1716503400 | 0.3448 | -0.0122 | -3.42 | 0.3585999 | 0.3585999 | 0.33 | 70042 |
| 1716417000 | 0.357 | -0.008 | -2.19 | 0.365 | 0.378 | 0.335 | 177757 |
| 1716330600 | 0.365 | 0.0234 | 6.85 | 0.37 | 0.42 | 0.3006 | 448138 |
| 1716244200 | 0.3416 | 0.0028 | 0.83 | 0.37 | 0.37 | 0.33 | 172033 |
| 1715985000 | 0.3388 | 0.0087 | 2.64 | 0.33 | 0.3542 | 0.32 | 147268 |
| 1715898600 | 0.3301 | -0.0155 | -4.48 | 0.355 | 0.365 | 0.33 | 94886 |
| 1715812200 | 0.3456 | -0.0004 | -0.12 | 0.3585 | 0.36 | 0.3456 | 43940 |
| 1715725800 | 0.3459999 | 0.0057999 | 1.70 | 0.35 | 0.36 | 0.3341 | 31736 |
| 1715639400 | 0.3402 | -0.0144 | -4.06 | 0.316 | 0.3545 | 0.316 | 150233 |
| 1715380200 | 0.3546 | -0.0054 | -1.50 | 0.375 | 0.375 | 0.3401 | 39454 |
| 1715293800 | 0.36 | -0.0086 | -2.33 | 0.36 | 0.399 | 0.3407 | 49831 |
| 1715207400 | 0.3686 | -0.0314 | -7.85 | 0.398 | 0.4 | 0.356 | 208104 |
| 1715121000 | 0.4 | -0.008 | -1.96 | 0.429 | 0.429 | 0.37 | 154767 |
| 1715034600 | 0.4079999 | 0.0241009 | 6.28 | 0.415 | 0.4299 | 0.4 | 136007 |
| 1714775400 | 0.383899 | -0.024101 | -5.91 | 0.405 | 0.4398 | 0.383899 | 146972 |
| 1714689000 | 0.4079999 | -0.0366 | -8.23 | 0.42 | 0.4446 | 0.405 | 146747 |
| 1714602600 | 0.4446 | -0.0344 | -7.18 | 0.45 | 0.4599 | 0.39 | 309973 |
| 1714516200 | 0.479 | 0.0992 | 26.12 | 0.387 | 0.499 | 0.3503 | 1083156 |
| 1714429800 | 0.3798 | 0.0298 | 8.51 | 0.3395 | 0.4016 | 0.336 | 560569 |
| 1714170600 | 0.35 | 0.014 | 4.17 | 0.322 | 0.35 | 0.32 | 162284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
