BiomX Inc (PHGE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0382 | -21.8285714286 | 0.175 | 0.18 | 0.1301 | 654152 | 0.1511519 | CS |
| 4 | -0.0932 | -40.5217391304 | 0.23 | 0.2348 | 0.1301 | 533135 | 0.1800108 | CS |
| 12 | -0.2532 | -64.9230769231 | 0.39 | 0.46 | 0.1301 | 290739 | 0.22469308 | CS |
| 26 | -0.0963 | -41.3127413127 | 0.2331 | 0.855 | 0.1301 | 1479585 | 0.60006067 | CS |
| 52 | -0.2154 | -61.1584327087 | 0.3522 | 0.855 | 0.1301 | 802884 | 0.57645019 | CS |
| 156 | -3.6132 | -96.352 | 3.75 | 4.08 | 0.1301 | 382920 | 0.6112137 | CS |
| 260 | -10.5132 | -98.7154929577 | 10.65 | 11.05 | 0.1301 | 248867 | 0.88801029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 0.1374 | 0.0018 | 1.33 | 0.1489 | 0.1489 | 0.132 | 712113 |
| 1724365800 | 0.1356 | -0.0154 | -10.20 | 0.155 | 0.156 | 0.1301 | 763638 |
| 1724279400 | 0.151 | 0.003 | 2.03 | 0.1581 | 0.1581 | 0.144 | 463596 |
| 1724193000 | 0.148 | -0.008 | -5.13 | 0.16 | 0.16 | 0.1412 | 583988 |
| 1724106600 | 0.156 | -0.0109 | -6.53 | 0.17 | 0.17 | 0.1376 | 843836 |
| 1723847400 | 0.1669 | 0.0042 | 2.58 | 0.1717 | 0.18 | 0.1625 | 583544 |
| 1723761000 | 0.1627 | -0.0213 | -11.58 | 0.19 | 0.19 | 0.1537 | 1272379 |
| 1723674600 | 0.184 | 0.0004 | 0.22 | 0.1835 | 0.19 | 0.1818 | 436266 |
| 1723588200 | 0.1836 | -0.0024 | -1.29 | 0.1874 | 0.1913 | 0.18 | 51617 |
| 1723501800 | 0.186 | -0.004 | -2.11 | 0.1938 | 0.1938 | 0.1811 | 110664 |
| 1723242600 | 0.19 | 0.01 | 5.56 | 0.18 | 0.19 | 0.178 | 170200 |
| 1723156200 | 0.18 | 0.001 | 0.56 | 0.18 | 0.186 | 0.1723 | 84466 |
| 1723069800 | 0.179 | -0.0059 | -3.19 | 0.186 | 0.19 | 0.1719999 | 227150 |
| 1722983400 | 0.1849 | 0.0009 | 0.49 | 0.189 | 0.192 | 0.1801 | 393326 |
| 1722897000 | 0.184 | -0.0035 | -1.87 | 0.19 | 0.19 | 0.175 | 447247 |
| 1722637800 | 0.1875 | -0.0165 | -8.09 | 0.1979 | 0.1979 | 0.1794 | 858406 |
| 1722551400 | 0.2039999 | -0.016 | -7.27 | 0.2245 | 0.2245 | 0.1941 | 607787 |
| 1722465000 | 0.22 | 0.026 | 13.40 | 0.2 | 0.232 | 0.2 | 1527217 |
| 1722378600 | 0.194 | -0.018 | -8.49 | 0.212 | 0.2216 | 0.19 | 718286 |
| 1722292200 | 0.212 | -0.0118 | -5.27 | 0.23 | 0.2314 | 0.2105 | 322698 |
| 1722033000 | 0.2238 | -0.0042 | -1.84 | 0.23 | 0.2348 | 0.22 | 138157 |
| 1721946600 | 0.228 | -0.0015 | -0.65 | 0.2303 | 0.2303 | 0.2211 | 304115 |
| 1721860200 | 0.2295 | -0.0005 | -0.22 | 0.23 | 0.24 | 0.21 | 437282 |
| 1721773800 | 0.23 | 0.0029 | 1.28 | 0.2637 | 0.2637 | 0.2215 | 549187 |
| 1721687400 | 0.2271 | -0.0679 | -23.02 | 0.3199 | 0.3199 | 0.223 | 856374 |
| 1721428200 | 0.295 | -0.025 | -7.81 | 0.3219 | 0.3479999 | 0.2804 | 191128 |
| 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 | 134283 |
| 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 | 290127 |
| 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 | 0.0051 | 1.52 | 0.35 | 0.35 | 0.3328 | 25864 |
| 1719613800 | 0.3361 | -0.0021 | -0.62 | 0.3299 | 0.35 | 0.3299 | 56766 |
| 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 | 61358 |
| 1717799400 | 0.3507 | -0.0194 | -5.24 | 0.361 | 0.3864 | 0.35 | 147643 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
