Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BiomX Inc. COmmon Stock (PHGE)

0.3190
-0.0003 (-0.09%)
NYSE· Last Trade: Jul 3rd, 8:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BiomX Inc. COmmon Stock (PHGE)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/24/20261.251.281.061.11265,4451.11
4/23/20261.431.431.191.20521,9341.20
4/22/20261.471.481.411.4399,7371.43
4/21/20261.471.491.401.46183,2911.46
4/20/20261.801.801.401.46603,6701.46
4/17/20261.921.921.701.84182,3291.84
4/16/20261.922.001.901.971,347,8631.97
4/15/20262.222.221.881.93218,5811.93
4/14/20262.562.652.152.21281,2692.21
4/13/20262.912.962.192.63108,9492.63
4/10/20263.183.292.662.89151,8342.89
4/09/20262.853.002.502.99119,4282.99
4/08/20263.003.012.852.9059,2142.90
4/07/20263.113.182.812.9897,5552.98
4/06/20263.603.623.013.07163,8813.07