BiomX Inc. Common Stock (PHGE)

1.8500
+0.00 (0.00%)
NYSE · Last Trade: Sep 19th, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BiomX Inc. Common Stock (PHGE)

DateOpenHighLowCloseVolumeAdjusted Close
9/10/20261.620.001.851.8501.85
9/09/20261.601.721.501.62736,1431.62
9/08/20260.150.170.140.156,524,1830.15
9/04/20260.140.150.140.152,106,4690.15
9/03/20260.140.150.130.142,494,9090.14
9/02/20260.140.140.130.143,358,4600.14
9/01/20260.140.150.130.144,287,1170.14
8/31/20260.140.140.130.141,997,1340.14
8/28/20260.130.150.130.143,479,1110.14
8/27/20260.130.130.130.13367,6560.13
8/26/20260.130.130.130.13918,3850.13
8/25/20260.140.140.130.14648,8330.14
8/24/20260.140.140.130.13515,4480.13
8/21/20260.130.140.130.14966,3570.14
8/20/20260.140.140.140.14959,2840.14
8/19/20260.130.140.130.14602,5540.14
8/18/20260.140.140.140.14371,4410.14
8/17/20260.150.150.140.14737,0550.14
8/14/20260.160.160.150.151,022,1700.15
8/13/20260.150.150.150.15986,5070.15
8/12/20260.160.160.150.15758,0710.15
8/11/20260.160.160.150.16668,0510.16
8/10/20260.170.170.150.172,404,8090.17
8/07/20260.160.170.160.17668,1430.17
8/06/20260.180.180.120.163,310,8320.16
8/05/20260.180.180.170.181,625,9050.18
8/04/20260.180.180.170.182,191,6380.18
8/03/20260.190.200.180.194,711,1770.19
7/31/20260.180.190.180.18900,9430.18
7/30/20260.180.210.180.192,057,6300.19
7/29/20260.180.190.170.18432,1220.18
7/28/20260.190.180.170.18984,8880.18
7/27/20260.180.200.180.20923,5420.20
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