Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomx Ltd (NY: PHGE )

0.2460 -0.0490 (-16.61%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.3219 0.3480 0.2804 0.2950 192,592 -0.03(-7.81%)
Jul 18, 2024 0.3400 0.3400 0.3110 0.3200 67,836 -0.02(-5.88%)
Jul 17, 2024 0.3500 0.3580 0.3306 0.3400 134,481 -0.02(-5.03%)
Jul 16, 2024 0.3500 0.3580 0.3100 0.3580 292,138 +0.02(+5.29%)
Jul 15, 2024 0.3500 0.3592 0.3250 0.3400 108,922 +0.00(+0.00%)
Jul 12, 2024 0.3379 0.3442 0.3300 0.3400 88,254 +0.01(+2.10%)
Jul 11, 2024 0.3550 0.3550 0.3309 0.3330 290,937 -0.03(-8.26%)
Jul 10, 2024 0.3355 0.3864 0.3300 0.3630 298,235 +0.03(+8.20%)
Jul 09, 2024 0.3233 0.3400 0.3233 0.3355 48,544 +0.01(+1.64%)
Jul 08, 2024 0.3460 0.3500 0.3230 0.3301 54,819 -0.02(-4.73%)
Jul 05, 2024 0.3300 0.3545 0.3300 0.3465 37,938 +0.00(+1.17%)
Jul 03, 2024 0.3630 0.3700 0.3337 0.3425 50,364 -0.01(-2.59%)
Jul 02, 2024 0.3586 0.3810 0.3500 0.3516 92,055 +0.01(+3.05%)
Jul 01, 2024 0.3500 0.3500 0.3328 0.3412 25,864 +0.01(+1.52%)
Jun 28, 2024 0.3299 0.3500 0.3299 0.3361 56,766 -0.00(-0.62%)
Jun 27, 2024 0.3424 0.3450 0.3350 0.3382 26,670 -0.00(-0.53%)
Jun 26, 2024 0.3500 0.3500 0.3110 0.3400 46,610 +0.01(+2.44%)
Jun 25, 2024 0.3370 0.3497 0.3150 0.3319 90,649 +0.01(+2.76%)
Jun 24, 2024 0.3371 0.3499 0.3191 0.3230 81,360 -0.01(-2.94%)
Jun 21, 2024 0.3400 0.3500 0.3247 0.3328 57,699 +0.00(+0.45%)
Jun 20, 2024 0.3334 0.3500 0.3215 0.3313 40,924 -0.00(-1.40%)
Jun 18, 2024 0.3300 0.3500 0.3215 0.3360 76,607 +0.01(+1.82%)
Jun 17, 2024 0.3500 0.3543 0.3200 0.3300 134,611 -0.01(-2.94%)
Jun 14, 2024 0.3300 0.3500 0.3260 0.3400 103,138 +0.00(+0.00%)
Jun 13, 2024 0.3300 0.3500 0.3300 0.3400 52,551 +0.00(+0.00%)
Jun 12, 2024 0.3500 0.3550 0.3400 0.3400 96,930 +0.00(+0.00%)
Jun 11, 2024 0.3410 0.3500 0.3400 0.3400 64,580 -0.01(-2.83%)
Jun 10, 2024 0.3500 0.3700 0.3410 0.3499 62,131 -0.00(-0.23%)
Jun 07, 2024 0.3610 0.3864 0.3500 0.3507 152,083 -0.02(-5.24%)
Jun 06, 2024 0.4000 0.4134 0.3701 0.3701 206,272 -0.05(-11.46%)
Jun 05, 2024 0.4381 0.4381 0.4000 0.4180 122,017 -0.00(-0.95%)
Jun 04, 2024 0.4000 0.4425 0.4000 0.4220 109,420 +0.02(+5.50%)
Jun 03, 2024 0.4100 0.4200 0.3996 0.4000 81,852 +0.00(+0.00%)
May 31, 2024 0.3900 0.4600 0.3885 0.4000 300,741 -0.02(-4.31%)
May 30, 2024 0.3600 0.4900 0.3411 0.4180 1,419,450 +0.07(+19.43%)
May 29, 2024 0.3576 0.3850 0.3500 0.3500 178,298 -0.01(-2.80%)
May 28, 2024 0.3600 0.3890 0.3311 0.3601 215,004 +0.02(+5.91%)
May 24, 2024 0.3587 0.3587 0.3381 0.3400 81,739 -0.00(-1.39%)
May 23, 2024 0.3586 0.3586 0.3300 0.3448 70,042 -0.01(-3.42%)
May 22, 2024 0.3650 0.3780 0.3350 0.3570 177,757 -0.01(-2.19%)
May 21, 2024 0.3700 0.4200 0.3006 0.3650 449,063 +0.02(+6.85%)
May 20, 2024 0.3700 0.3700 0.3300 0.3416 173,073 +0.00(+0.83%)
May 17, 2024 0.3300 0.3542 0.3200 0.3388 147,368 +0.01(+2.64%)
May 16, 2024 0.3550 0.3650 0.3300 0.3301 95,474 -0.02(-4.48%)
May 15, 2024 0.3585 0.3600 0.3456 0.3456 43,940 -0.00(-0.12%)
May 14, 2024 0.3500 0.3600 0.3341 0.3460 31,736 +0.01(+1.70%)
May 13, 2024 0.3160 0.3545 0.3160 0.3402 151,471 -0.01(-4.06%)
May 10, 2024 0.3750 0.3750 0.3401 0.3546 39,477 -0.01(-1.50%)
May 09, 2024 0.3600 0.3990 0.3407 0.3600 49,831 -0.01(-2.33%)
May 08, 2024 0.3980 0.4000 0.3560 0.3686 208,234 -0.03(-7.85%)
May 07, 2024 0.4290 0.4290 0.3700 0.4000 154,962 -0.01(-1.96%)
May 06, 2024 0.4150 0.4299 0.4000 0.4080 136,107 +0.02(+6.28%)
May 03, 2024 0.4050 0.4398 0.3839 0.3839 149,515 -0.02(-5.91%)
May 02, 2024 0.4200 0.4446 0.4050 0.4080 153,633 -0.04(-8.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.