ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PHGE BiomX Inc

0.4101
0.05402 (15.17%)
Mar 28 2024 - Closed
Delayed by 15 minutes

PHGE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.45 0.09392 26.38% 0.37 0.46 0.35 461,940
Mar 27 2024 0.356081 0.02038 6.07% 0.34 0.36 0.331 326,336
Mar 26 2024 0.3357 -0.0023 -0.68% 0.331 0.3481 0.331 257,348
Mar 25 2024 0.338 -0.004 -1.17% 0.36 0.36 0.3323 116,194
Mar 22 2024 0.342 -0.0201 -5.55% 0.3665 0.3665 0.331 330,407
Mar 21 2024 0.3621 -0.0077 -2.08% 0.365 0.37 0.351 184,763
Mar 20 2024 0.3698 -0.0001 -0.03% 0.38 0.3883 0.3515 427,675
Mar 19 2024 0.3699 0.0099 2.75% 0.36 0.41 0.357 848,623
Mar 18 2024 0.36 -0.006 -1.64% 0.37 0.38249 0.35 1,009,477
Mar 15 2024 0.366 0.0049 1.36% 0.3503 0.397 0.3503 277,814
Mar 14 2024 0.3611 -0.0286 -7.34% 0.4096 0.4096 0.36 310,003
Mar 13 2024 0.3897 0.0197 5.32% 0.341 0.419 0.34 688,195
Mar 12 2024 0.37 -0.0169 -4.37% 0.38 0.385 0.331 896,830
Mar 11 2024 0.3869 -0.04 -9.37% 0.3979 0.42 0.375 701,731
Mar 08 2024 0.4269 0.027 6.75% 0.3902 0.436 0.3604 2,075,321
Mar 07 2024 0.399899 -0.288 -41.87% 0.6199 0.63 0.3784 8,120,846
Mar 06 2024 0.6879 0.4568 197.66% 0.72 0.855 0.521 140,230,474
Mar 05 2024 0.2311 0.0131 6.01% 0.2106 0.2398 0.2106 92,617
Mar 04 2024 0.218 0.005 2.35% 0.2126 0.23 0.21 167,012
Mar 01 2024 0.213 0.003 1.43% 0.22 0.2239 0.21 32,062
Feb 29 2024 0.21 -0.0051 -2.37% 0.2398 0.2398 0.1866 252,295
Feb 28 2024 0.2151 -0.0074 -3.33% 0.216 0.23 0.213 26,979
Feb 27 2024 0.2225 0.0124 5.90% 0.2199 0.2249 0.21 50,428
Feb 26 2024 0.2101 -0.0029 -1.36% 0.21 0.2245 0.201 94,020
Feb 23 2024 0.213 -0.008 -3.62% 0.2331 0.2399 0.2101 88,584
Feb 22 2024 0.221 -0.0035 -1.56% 0.2245 0.2397 0.22 36,513
Feb 21 2024 0.2245 -0.0058 -2.52% 0.23 0.2303 0.22 39,116
Feb 20 2024 0.2303 0.0003 0.13% 0.2404 0.2404 0.23 24,302
Feb 16 2024 0.23 0.004 1.77% 0.22 0.2399 0.22 49,236
Feb 15 2024 0.226 -0.0046 -1.99% 0.223 0.232899 0.2208 56,105
Feb 14 2024 0.2306 0.00905 4.08% 0.219 0.2412 0.219 93,563
Feb 13 2024 0.22155 -0.01945 -8.07% 0.2453 0.2453 0.2033 88,012
Feb 12 2024 0.241 0.016 7.11% 0.2315 0.2499 0.22 156,894
Feb 09 2024 0.225 0.0139 6.58% 0.207 0.24 0.207 128,961
Feb 08 2024 0.2111 -0.0038 -1.77% 0.2065 0.2199 0.206 78,657
Feb 07 2024 0.2149 -0.0011 -0.51% 0.2091 0.22 0.2091 31,341
Feb 06 2024 0.216 -0.0032 -1.46% 0.215 0.2229 0.21 109,760
Feb 05 2024 0.2192 -0.0008 -0.36% 0.224 0.237 0.2175 36,965
Feb 02 2024 0.22 -0.001 -0.45% 0.24 0.24 0.219 42,023
Feb 01 2024 0.221 -0.0188 -7.84% 0.235 0.2395 0.215 201,323
Jan 31 2024 0.2398 -0.0133 -5.25% 0.26 0.26 0.235 70,076
Jan 30 2024 0.2531 0.0091 3.73% 0.2531 0.2722 0.25 94,058
Jan 29 2024 0.244 -0.021 -7.92% 0.264 0.2749 0.2243 382,416
Jan 26 2024 0.265 0.023 9.50% 0.2396 0.288 0.2256 349,504
Jan 25 2024 0.242 0.017 7.56% 0.235 0.245 0.235 88,901
Jan 24 2024 0.225 0.0051 2.32% 0.25 0.25 0.22 58,350
Jan 23 2024 0.2199 -0.0049 -2.18% 0.2413 0.249899 0.218 93,884
Jan 22 2024 0.2248 0.0085 3.93% 0.24 0.24 0.213 57,703
Jan 19 2024 0.2163 -0.0063 -2.83% 0.2211 0.23 0.2101 42,425
Jan 18 2024 0.2226 -0.0014 -0.63% 0.225 0.23 0.209899 40,521
Jan 17 2024 0.224 -0.003 -1.32% 0.239 0.239 0.2048 76,385
Jan 16 2024 0.227 0.0019 0.84% 0.2254 0.2561 0.22 69,972
Jan 12 2024 0.2251 -0.0098 -4.17% 0.24 0.24 0.2075 236,474
Jan 11 2024 0.2349 -0.0271 -10.34% 0.2626 0.2739 0.2243 428,173
Jan 10 2024 0.262 0.0117 4.67% 0.25 0.2698 0.25 166,063
Jan 09 2024 0.2503 -0.0142 -5.37% 0.2781 0.2781 0.25 156,798
Jan 08 2024 0.2645 -0.0085 -3.11% 0.2731 0.2731 0.26 93,644
Jan 05 2024 0.273 0.0029 1.07% 0.2706 0.2749 0.26 93,637
Jan 04 2024 0.2701 -0.0009 -0.33% 0.27 0.2869 0.26 782,328
Jan 03 2024 0.271 -0.0074 -2.66% 0.2981 0.30 0.27 113,219
Jan 02 2024 0.2784 -0.0016 -0.57% 0.272 0.30 0.2718 127,666

Your Recent History

Delayed Upgrade Clock