Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BiomX Inc. COmmon Stock (NY:PHGE)

0.5180 -0.0020 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.5251 0.5293 0.5000 0.5180 349,615 -0.00(-0.38%)
Oct 02, 2025 0.5157 0.5200 0.5039 0.5200 164,486 +0.05(+9.47%)
Oct 01, 2025 0.5400 0.5400 0.4740 0.4750 311,632 -0.05(-9.52%)
Sep 30, 2025 0.5200 0.5300 0.5131 0.5250 151,868 -0.01(-0.94%)
Sep 29, 2025 0.5300 0.5300 0.5100 0.5300 187,858 +0.01(+1.34%)
Sep 26, 2025 0.5350 0.5350 0.4990 0.5230 242,543 +0.00(+0.58%)
Sep 25, 2025 0.5220 0.5300 0.5000 0.5200 192,400 -0.01(-1.89%)
Sep 24, 2025 0.5437 0.5437 0.5202 0.5300 175,189 +0.00(+0.23%)
Sep 23, 2025 0.5450 0.5495 0.5200 0.5288 227,154 -0.01(-1.16%)
Sep 22, 2025 0.5250 0.5400 0.5241 0.5350 363,536 -0.00(-0.19%)
Sep 19, 2025 0.5100 0.5370 0.5100 0.5360 317,916 +0.03(+5.35%)
Sep 18, 2025 0.4944 0.5100 0.4869 0.5088 330,610 +0.02(+4.48%)
Sep 17, 2025 0.4745 0.5050 0.4745 0.4870 190,637 +0.00(+0.10%)
Sep 16, 2025 0.4900 0.4900 0.4708 0.4865 125,287 -0.00(-0.08%)
Sep 15, 2025 0.4950 0.4950 0.4653 0.4869 156,339 +0.01(+2.57%)
Sep 12, 2025 0.5000 0.5061 0.4570 0.4747 370,479 -0.03(-6.72%)
Sep 11, 2025 0.4635 0.5097 0.4600 0.5089 422,984 +0.05(+9.91%)
Sep 10, 2025 0.4581 0.4821 0.4512 0.4630 347,009 -0.02(-4.91%)
Sep 09, 2025 0.4821 0.4929 0.4651 0.4869 339,989 -0.01(-2.50%)
Sep 08, 2025 0.5200 0.5200 0.4950 0.4994 345,451 -0.02(-3.40%)
Sep 05, 2025 0.5110 0.5211 0.5100 0.5170 193,821 -0.00(-0.04%)
Sep 04, 2025 0.5103 0.5200 0.5031 0.5172 181,369 -0.01(-2.64%)
Sep 03, 2025 0.5522 0.5589 0.4900 0.5312 350,515 -0.03(-4.97%)
Sep 02, 2025 0.5399 0.5599 0.5300 0.5590 422,002 +0.02(+3.58%)
Aug 29, 2025 0.5500 0.5550 0.5233 0.5397 128,659 -0.01(-1.53%)
Aug 28, 2025 0.5358 0.5644 0.5235 0.5481 221,908 +0.00(+0.85%)
Aug 27, 2025 0.5600 0.5579 0.5350 0.5435 190,904 -0.01(-2.60%)
Aug 26, 2025 0.5561 0.5700 0.5338 0.5580 410,504 +0.01(+1.44%)
Aug 25, 2025 0.5700 0.5700 0.5411 0.5501 627,580 +0.00(+0.60%)
Aug 22, 2025 0.5429 0.5600 0.5200 0.5468 497,736 +0.01(+1.05%)
Aug 21, 2025 0.5121 0.5555 0.5054 0.5411 481,480 +0.02(+4.06%)
Aug 20, 2025 0.5400 0.5434 0.5100 0.5200 350,367 -0.03(-5.11%)
Aug 19, 2025 0.4900 0.5504 0.4732 0.5480 1,116,188 +0.03(+4.98%)
Aug 18, 2025 0.5375 0.5484 0.5101 0.5220 633,195 -0.04(-6.45%)
Aug 15, 2025 0.4980 0.5695 0.4980 0.5580 1,221,307 +0.05(+10.91%)
Aug 14, 2025 0.4925 0.5204 0.4920 0.5031 959,418 +0.01(+1.37%)
Aug 13, 2025 0.5933 0.5933 0.4780 0.4963 2,634,759 -0.07(-11.69%)
Aug 12, 2025 0.5531 0.5875 0.5237 0.5620 1,801,211 +0.01(+2.18%)
Aug 11, 2025 0.4868 0.5735 0.4680 0.5500 2,788,323 +0.07(+15.77%)
Aug 08, 2025 0.4541 0.5294 0.4515 0.4751 4,551,460 -0.12(-20.00%)
Aug 07, 2025 0.6102 0.6467 0.5376 0.5939 11,294,246 -0.06(-8.63%)
Aug 06, 2025 0.5950 0.7212 0.4945 0.6500 198,917,344 +0.22(+49.43%)
Aug 05, 2025 0.4200 0.4500 0.4000 0.4350 18,907,966 +0.00(+0.67%)
Aug 04, 2025 0.4000 0.4321 0.3939 0.4321 362,790 +0.04(+8.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.