PHGE

BiomX Historical Data

Company Name Stock Ticker Symbol Market Type
BiomX Inc PHGE AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -3.85% 0.75 19:35:25
Open Price Low Price High Price Close Price Prev Close
0.84 0.71 0.84 0.73 0.78
more quote information »

PHGE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.740.900.68610.8191496362,7040.011.35%
1 Month1.001.120.68611.02798,714-0.25-25.0%
3 Months0.841.170.600.9995039307,803-0.09-10.71%
6 Months2.032.140.601.03152,402-1.28-63.05%
1 Year4.134.140.601.50114,690-3.38-81.84%
3 Years10.6511.050.603.1759,968-9.90-92.96%
5 Years10.6511.050.603.1759,968-9.90-92.96%

PHGE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 0.73 -0.05 -6.41% 0.84 0.84 0.71 130,843
Aug 09 2022 0.78 -0.02 -2.5% 0.82 0.84 0.7505 64,852
Aug 08 2022 0.80 -0.0475 -5.6% 0.8868 0.8868 0.782 309,137
Aug 05 2022 0.8475 0.0724 9.34% 0.75 0.8763 0.71 1,060,949
Aug 04 2022 0.7751 0.0451 6.18% 0.7571 0.90 0.7364 268,981
Aug 03 2022 0.73 0.00 0.0% 0.74 0.74 0.6861 109,603
Aug 02 2022 0.73 -0.0309 -4.06% 0.7435 0.7605 0.70 155,216
Aug 01 2022 0.7609 -0.1363 -15.19% 0.80 0.8236 0.73 188,847
Jul 29 2022 0.8972 -0.1728 -16.15% 1.00 1.01 0.8201 646,094
Jul 28 2022 1.07 0.17 18.89% 1.07 1.12 0.8501 12,564,427
Jul 27 2022 0.90 0.1051 13.22% 0.80 0.92 0.767 32,866
Jul 26 2022 0.7949 0.0197 2.54% 0.816999 0.8171 0.7851 2,340
Jul 25 2022 0.7752 -0.0048 -0.62% 0.71 0.9143 0.69 109,666
Jul 22 2022 0.78 -0.0495 -5.97% 0.8299 0.8299 0.76 11,457
Jul 21 2022 0.8295 -0.0005 -0.06% 0.8098 0.8453 0.78 6,848
Jul 20 2022 0.83 0.01 1.22% 0.81 0.8423 0.7701 64,298
Jul 19 2022 0.82 -0.10 -10.87% 0.95 0.95 0.80 67,338
Jul 18 2022 0.92 -0.0001 -0.01% 0.9599 0.9684 0.90 42,677
Jul 15 2022 0.9201 -0.0779 -7.81% 0.942 0.967 0.92 59,586
Jul 14 2022 0.998 0.058 6.17% 0.92 1.0003 0.9164 61,662
Jul 13 2022 0.94 -0.0443 -4.5% 1.00 1.04 0.92 147,436
Jul 12 2022 0.9843 0.1193 13.79% 0.83 1.17 0.801 375,434
Jul 11 2022 0.865 0.105 13.82% 0.87 0.8798 0.75 52,441
See More Historical Prices ยป
Your Recent History
AMEX
PHGE
BiomX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 00:30:39