BiomX Inc. (PHGE)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.3500

+0.0140

(+4.17%)

At close: 03:59PM EDT

0.3535

+0.00

(+1.00%)

After hours:

07:10PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3220	0.3500	0.3200	0.3500	0.3500	160,300
Apr 25, 2024	0.3250	0.3440	0.3070	0.3360	0.3360	92,900
Apr 24, 2024	0.3470	0.3500	0.3150	0.3400	0.3400	126,300
Apr 23, 2024	0.3300	0.3500	0.3000	0.3470	0.3470	221,000
Apr 22, 2024	0.3100	0.3400	0.2900	0.2950	0.2950	195,000
Apr 19, 2024	0.2820	0.2980	0.2800	0.2900	0.2900	69,400
Apr 18, 2024	0.2800	0.3100	0.2790	0.2960	0.2960	118,300
Apr 17, 2024	0.2800	0.3200	0.2730	0.2800	0.2800	130,800
Apr 16, 2024	0.3000	0.3020	0.2680	0.2800	0.2800	187,700
Apr 15, 2024	0.3190	0.3310	0.3000	0.3000	0.3000	160,500
Apr 12, 2024	0.3500	0.3500	0.3100	0.3150	0.3150	68,600
Apr 11, 2024	0.3390	0.3400	0.3110	0.3250	0.3250	133,100
Apr 10, 2024	0.3600	0.3600	0.3420	0.3420	0.3420	147,900
Apr 09, 2024	0.3600	0.3690	0.3450	0.3510	0.3510	117,900
Apr 08, 2024	0.3630	0.3970	0.3580	0.3580	0.3580	188,600
Apr 05, 2024	0.3900	0.4000	0.3650	0.3800	0.3800	303,200
Apr 04, 2024	0.3900	0.3900	0.3600	0.3800	0.3800	393,600
Apr 03, 2024	0.4100	0.4200	0.3500	0.3500	0.3500	411,100
Apr 02, 2024	0.4000	0.4400	0.3700	0.3840	0.3840	653,500
Apr 01, 2024	0.4310	0.4400	0.3810	0.4100	0.4100	452,400
Mar 28, 2024	0.3700	0.4600	0.3500	0.4500	0.4500	463,000
Mar 27, 2024	0.3400	0.3600	0.3310	0.3560	0.3560	327,600
Mar 26, 2024	0.3310	0.3480	0.3310	0.3360	0.3360	257,900
Mar 25, 2024	0.3600	0.3600	0.3320	0.3380	0.3380	116,800
Mar 22, 2024	0.3670	0.3670	0.3310	0.3420	0.3420	330,400
Mar 21, 2024	0.3650	0.3700	0.3510	0.3620	0.3620	184,800
Mar 20, 2024	0.3800	0.3880	0.3520	0.3700	0.3700	429,300
Mar 19, 2024	0.3600	0.4100	0.3570	0.3700	0.3700	849,000
Mar 18, 2024	0.3700	0.3820	0.3500	0.3600	0.3600	1,010,500
Mar 15, 2024	0.3500	0.3970	0.3500	0.3660	0.3660	277,800
Mar 14, 2024	0.4100	0.4100	0.3600	0.3610	0.3610	312,100
Mar 13, 2024	0.3410	0.4190	0.3400	0.3900	0.3900	689,400
Mar 12, 2024	0.3800	0.3850	0.3310	0.3700	0.3700	932,800
Mar 11, 2024	0.3980	0.4200	0.3750	0.3870	0.3870	705,200
Mar 08, 2024	0.3900	0.4360	0.3600	0.4270	0.4270	2,075,100
Mar 07, 2024	0.6200	0.6300	0.3780	0.4000	0.4000	8,149,700
Mar 06, 2024	0.7200	0.8550	0.5210	0.6880	0.6880	140,712,200
Mar 05, 2024	0.2110	0.2400	0.2110	0.2310	0.2310	92,600
Mar 04, 2024	0.2130	0.2300	0.2100	0.2180	0.2180	167,500
Mar 01, 2024	0.2200	0.2240	0.2100	0.2130	0.2130	32,100
Feb 29, 2024	0.2400	0.2400	0.1870	0.2100	0.2100	252,300
Feb 28, 2024	0.2160	0.2300	0.2130	0.2150	0.2150	27,000
Feb 27, 2024	0.2200	0.2250	0.2100	0.2230	0.2230	50,400
Feb 26, 2024	0.2100	0.2250	0.2010	0.2100	0.2100	95,000
Feb 23, 2024	0.2330	0.2400	0.2100	0.2130	0.2130	88,600
Feb 22, 2024	0.2250	0.2400	0.2200	0.2210	0.2210	40,000
Feb 21, 2024	0.2300	0.2300	0.2200	0.2250	0.2250	39,100
Feb 20, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	24,300
Feb 16, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	49,200
Feb 15, 2024	0.2230	0.2330	0.2210	0.2260	0.2260	56,100
Feb 14, 2024	0.2190	0.2410	0.2190	0.2310	0.2310	93,600
Feb 13, 2024	0.2450	0.2450	0.2030	0.2220	0.2220	88,000
Feb 12, 2024	0.2320	0.2500	0.2200	0.2410	0.2410	156,900
Feb 09, 2024	0.2070	0.2400	0.2070	0.2250	0.2250	129,000
Feb 08, 2024	0.2070	0.2200	0.2060	0.2110	0.2110	78,800
Feb 07, 2024	0.2090	0.2200	0.2090	0.2150	0.2150	31,300
Feb 06, 2024	0.2150	0.2230	0.2100	0.2160	0.2160	109,800
Feb 05, 2024	0.2240	0.2370	0.2180	0.2190	0.2190	37,000
Feb 02, 2024	0.2400	0.2400	0.2190	0.2200	0.2200	42,000
Feb 01, 2024	0.2350	0.2400	0.2150	0.2210	0.2210	201,900
Jan 31, 2024	0.2600	0.2600	0.2350	0.2400	0.2400	70,100
Jan 30, 2024	0.2530	0.2720	0.2500	0.2530	0.2530	94,100
Jan 29, 2024	0.2640	0.2750	0.2240	0.2440	0.2440	383,900
Jan 26, 2024	0.2390	0.2880	0.2260	0.2650	0.2650	349,500
Jan 25, 2024	0.2350	0.2450	0.2350	0.2420	0.2420	88,900
Jan 24, 2024	0.2500	0.2500	0.2200	0.2250	0.2250	58,900
Jan 23, 2024	0.2410	0.2500	0.2180	0.2200	0.2200	93,900
Jan 22, 2024	0.2400	0.2400	0.2130	0.2250	0.2250	57,700
Jan 19, 2024	0.2210	0.2300	0.2100	0.2160	0.2160	42,400
Jan 18, 2024	0.2250	0.2300	0.2100	0.2230	0.2230	40,500
Jan 17, 2024	0.2390	0.2390	0.2050	0.2240	0.2240	76,400
Jan 16, 2024	0.2250	0.2560	0.2200	0.2270	0.2270	70,000
Jan 12, 2024	0.2400	0.2400	0.2080	0.2250	0.2250	236,500
Jan 11, 2024	0.2740	0.2740	0.2240	0.2350	0.2350	428,800
Jan 10, 2024	0.2500	0.2700	0.2500	0.2620	0.2620	166,100
Jan 09, 2024	0.2780	0.2780	0.2500	0.2500	0.2500	154,800
Jan 08, 2024	0.2730	0.2730	0.2600	0.2650	0.2650	93,600
Jan 05, 2024	0.2710	0.2750	0.2600	0.2730	0.2730	93,600
Jan 04, 2024	0.2700	0.2870	0.2600	0.2700	0.2700	782,300
Jan 03, 2024	0.2980	0.3000	0.2700	0.2710	0.2710	113,500
Jan 02, 2024	0.2720	0.3000	0.2720	0.2780	0.2780	127,700
Dec 29, 2023	0.2890	0.3100	0.2800	0.2800	0.2800	217,200
Dec 28, 2023	0.3040	0.3050	0.2840	0.2900	0.2900	450,400
Dec 27, 2023	0.2740	0.3800	0.2740	0.3100	0.3100	2,139,100
Dec 26, 2023	0.2700	0.3200	0.2700	0.2920	0.2920	111,700
Dec 22, 2023	0.3000	0.3070	0.2850	0.2900	0.2900	41,400
Dec 21, 2023	0.2600	0.3180	0.2600	0.3000	0.3000	389,100
Dec 20, 2023	0.2900	0.2930	0.2600	0.2780	0.2780	142,600
Dec 19, 2023	0.2730	0.2900	0.2710	0.2850	0.2850	43,100
Dec 18, 2023	0.2800	0.2900	0.2750	0.2790	0.2790	34,800
Dec 15, 2023	0.2800	0.2900	0.2680	0.2890	0.2890	31,000
Dec 14, 2023	0.2900	0.2900	0.2700	0.2780	0.2780	99,200
Dec 13, 2023	0.2790	0.2930	0.2740	0.2930	0.2930	50,100
Dec 12, 2023	0.2840	0.2890	0.2700	0.2790	0.2790	55,600
Dec 11, 2023	0.2800	0.2910	0.2700	0.2750	0.2750	101,900
Dec 08, 2023	0.2900	0.2900	0.2800	0.2830	0.2830	51,000
Dec 07, 2023	0.2710	0.2910	0.2710	0.2820	0.2820	43,900
Dec 06, 2023	0.2870	0.2910	0.2710	0.2910	0.2910	44,100
Dec 05, 2023	0.2700	0.2840	0.2610	0.2830	0.2830	99,500
Dec 04, 2023	0.3050	0.3050	0.2500	0.2700	0.2700	460,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,198.30-1,957.91(-2.22%)

BiomX Inc. (PHGE)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,198.30
-1,957.91(-2.22%)