BiomX Inc. COmmon Stock (PHGE)

0.1890
-0.0093 (-4.69%)
NYSE· Last Trade: Jul 26th, 2:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BiomX Inc. COmmon Stock (PHGE)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/20260.200.200.180.1911,889,7450.19
7/23/20260.200.200.190.20328,6840.20
7/22/20260.210.210.200.20602,6980.20
7/21/20260.200.210.190.21615,4990.21
7/20/20260.190.200.190.20346,9150.20
7/17/20260.210.210.190.20872,2590.20
7/16/20260.210.210.200.21417,2770.21
7/15/20260.210.210.200.211,150,7450.21
7/14/20260.220.230.210.211,403,8430.21
7/13/20260.220.230.210.231,491,9000.23
7/10/20260.260.260.210.239,847,2420.23
7/09/20260.280.280.260.2830,584,3750.28
7/08/20260.260.280.240.2837,088,1330.28
7/07/20260.300.330.280.30475,7840.30
7/06/20260.320.320.300.30398,7080.30
7/02/20260.310.330.310.32396,2580.32
7/01/20260.330.340.320.32924,7470.32
6/30/20260.340.350.320.351,266,0440.35
6/29/20260.380.390.300.3614,511,5530.36
6/26/20260.400.400.390.40334,6790.40
6/25/20260.420.430.400.40934,7260.40
6/24/20260.450.450.410.42326,9830.42
6/23/20260.430.500.430.46374,1170.46
6/22/20260.510.520.450.45586,4890.45
6/18/20260.540.550.510.52211,7730.52
6/17/20260.530.580.530.55366,4830.55
6/16/20260.540.570.540.55449,8280.55
6/15/20260.570.590.530.551,006,9240.55
6/12/20260.720.740.520.5413,054,1740.54
6/11/20260.660.740.640.71386,2670.71
6/10/20260.660.670.620.64253,8730.64
6/09/20260.750.750.650.68275,7440.68
6/08/20260.730.760.660.76294,7180.76
6/05/20260.810.810.700.72420,0750.72
6/04/20260.840.870.730.84699,7740.84
6/03/20260.860.960.730.87682,5640.87
6/02/20260.991.030.820.88968,7340.88
6/01/20261.131.161.011.041,039,2741.04
5/29/20261.531.551.241.262,199,0881.26
5/28/20261.481.891.451.565,218,7341.56
5/27/20261.491.571.291.555,065,3441.55
5/26/20261.521.731.431.6269,663,0271.62
5/22/20260.660.990.630.8219,168,3620.82
5/21/20260.670.790.550.7421,686,8280.74
5/20/20260.530.710.380.60224,124,6390.60
5/19/20260.450.450.360.37468,6550.37
5/18/20260.530.550.450.46320,7580.46
5/15/20260.610.610.500.53289,2380.53
5/14/20260.640.640.580.58351,3360.58
5/13/20260.650.650.610.63191,0990.63
5/12/20260.670.680.630.6489,5770.64
5/11/20260.620.740.600.68465,1260.68
5/08/20260.610.630.590.63141,7890.63
5/07/20260.640.640.610.62189,5710.62
5/06/20260.690.710.640.64510,3940.64
5/05/20260.750.760.680.68350,8550.68
5/04/20260.740.780.730.75153,6700.75
5/01/20260.850.850.750.79509,9690.79
4/30/20260.640.930.620.851,884,5530.85
4/29/20260.700.800.630.631,234,2290.63
4/28/20261.001.030.860.86576,5130.86
4/27/20261.101.111.011.02161,4251.02