BiomX More Historical Data - PHGE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

PHGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 01 2024	0.4095	-0.0405	-9.00%	0.4307	0.44	0.381	451,899
Mar 28 2024	0.45	0.09392	26.38%	0.37	0.46	0.35	461,940
Mar 27 2024	0.356081	0.02038	6.07%	0.34	0.36	0.331	326,336
Mar 26 2024	0.3357	-0.0023	-0.68%	0.331	0.3481	0.331	257,348
Mar 25 2024	0.338	-0.004	-1.17%	0.36	0.36	0.3323	116,194
Mar 22 2024	0.342	-0.0201	-5.55%	0.3665	0.3665	0.331	330,407
Mar 21 2024	0.3621	-0.0077	-2.08%	0.365	0.37	0.351	184,763
Mar 20 2024	0.3698	-0.0001	-0.03%	0.38	0.3883	0.3515	427,675
Mar 19 2024	0.3699	0.0099	2.75%	0.36	0.41	0.357	848,623
Mar 18 2024	0.36	-0.006	-1.64%	0.37	0.38249	0.35	1,009,477
Mar 15 2024	0.366	0.0049	1.36%	0.3503	0.397	0.3503	277,814
Mar 14 2024	0.3611	-0.0286	-7.34%	0.4096	0.4096	0.36	310,003
Mar 13 2024	0.3897	0.0197	5.32%	0.341	0.419	0.34	688,195
Mar 12 2024	0.37	-0.0169	-4.37%	0.38	0.385	0.331	896,830
Mar 11 2024	0.3869	-0.04	-9.37%	0.3979	0.42	0.375	701,731
Mar 08 2024	0.4269	0.027	6.75%	0.3902	0.436	0.3604	2,075,321
Mar 07 2024	0.399899	-0.288	-41.87%	0.6199	0.63	0.3784	8,120,846
Mar 06 2024	0.6879	0.4568	197.66%	0.72	0.855	0.521	140,230,474
Mar 05 2024	0.2311	0.0131	6.01%	0.2106	0.2398	0.2106	92,617
Mar 04 2024	0.218	0.005	2.35%	0.2126	0.23	0.21	167,012
Mar 01 2024	0.213	0.003	1.43%	0.22	0.2239	0.21	32,062
Feb 29 2024	0.21	-0.0051	-2.37%	0.2398	0.2398	0.1866	252,295
Feb 28 2024	0.2151	-0.0074	-3.33%	0.216	0.23	0.213	26,979
Feb 27 2024	0.2225	0.0124	5.90%	0.2199	0.2249	0.21	50,428
Feb 26 2024	0.2101	-0.0029	-1.36%	0.21	0.2245	0.201	94,020
Feb 23 2024	0.213	-0.008	-3.62%	0.2331	0.2399	0.2101	88,584
Feb 22 2024	0.221	-0.0035	-1.56%	0.2245	0.2397	0.22	36,513
Feb 21 2024	0.2245	-0.0058	-2.52%	0.23	0.2303	0.22	39,116
Feb 20 2024	0.2303	0.0003	0.13%	0.2404	0.2404	0.23	24,302
Feb 16 2024	0.23	0.004	1.77%	0.22	0.2399	0.22	49,236
Feb 15 2024	0.226	-0.0046	-1.99%	0.223	0.232899	0.2208	56,105
Feb 14 2024	0.2306	0.00905	4.08%	0.219	0.2412	0.219	93,563
Feb 13 2024	0.22155	-0.01945	-8.07%	0.2453	0.2453	0.2033	88,012
Feb 12 2024	0.241	0.016	7.11%	0.2315	0.2499	0.22	156,894
Feb 09 2024	0.225	0.0139	6.58%	0.207	0.24	0.207	128,961
Feb 08 2024	0.2111	-0.0038	-1.77%	0.2065	0.2199	0.206	78,657
Feb 07 2024	0.2149	-0.0011	-0.51%	0.2091	0.22	0.2091	31,341
Feb 06 2024	0.216	-0.0032	-1.46%	0.215	0.2229	0.21	109,760
Feb 05 2024	0.2192	-0.0008	-0.36%	0.224	0.237	0.2175	36,965
Feb 02 2024	0.22	-0.001	-0.45%	0.24	0.24	0.219	42,023
Feb 01 2024	0.221	-0.0188	-7.84%	0.235	0.2395	0.215	201,323
Jan 31 2024	0.2398	-0.0133	-5.25%	0.26	0.26	0.235	70,076
Jan 30 2024	0.2531	0.0091	3.73%	0.2531	0.2722	0.25	94,058
Jan 29 2024	0.244	-0.021	-7.92%	0.264	0.2749	0.2243	382,416
Jan 26 2024	0.265	0.023	9.50%	0.2396	0.288	0.2256	349,504

Delayed Upgrade Clock