PHGE - BiomX Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20209.009.899.009.709.707,983
Jan 27, 20209.009.009.009.009.00-
Jan 24, 20209.019.198.949.009.008,565
Jan 23, 20209.059.218.909.099.0912,181
Jan 22, 20209.069.259.059.109.1013,438
Jan 21, 20209.259.309.009.059.059,807
Jan 17, 20209.509.509.009.289.2812,491
Jan 16, 20209.509.509.329.329.321,877
Jan 15, 20209.999.999.309.519.5123,659
Jan 14, 20209.399.509.069.509.5021,822
Jan 13, 20208.819.418.779.209.208,591
Jan 10, 20209.9910.258.808.858.8510,794
Jan 09, 20209.509.509.109.299.2914,695
Jan 08, 20209.649.708.959.609.6010,001
Jan 07, 20209.659.759.469.649.649,924
Jan 06, 20209.999.999.459.659.656,529
Jan 03, 20209.659.759.639.759.752,288
Jan 02, 202010.0010.009.489.659.658,660
Dec 31, 20199.409.699.259.699.693,889
Dec 30, 20199.789.789.369.369.361,076
Dec 27, 20199.9910.009.709.819.813,673
Dec 26, 20199.9510.009.8510.0010.003,388
Dec 24, 201910.0010.009.809.809.803,449
Dec 23, 201910.0410.059.8410.0010.0011,159
Dec 20, 20199.999.999.309.949.947,546
Dec 19, 20199.0010.008.8510.0010.0014,666
Dec 18, 20199.349.368.648.938.936,600
Dec 17, 20199.459.679.369.479.4730,792
Dec 16, 20199.259.549.119.309.3017,067
Dec 13, 20199.009.359.009.259.251,718
Dec 12, 20198.959.108.799.049.042,972
Dec 11, 20198.609.058.318.978.978,588
Dec 10, 20198.658.868.438.788.7828,391
Dec 09, 20198.498.808.288.658.657,265
Dec 06, 20198.008.508.008.498.493,755
Dec 05, 20197.718.157.718.008.008,271
Dec 04, 20197.968.107.948.008.008,984
Dec 03, 20197.968.657.927.927.925,137
Dec 02, 20198.008.747.857.907.905,326
Nov 29, 20197.638.007.507.767.763,393
Nov 27, 20199.379.377.907.957.9514,760
Nov 26, 20198.148.808.148.678.6719,825
Nov 25, 20197.528.497.528.208.209,274
Nov 22, 20197.887.977.777.897.894,920
Nov 21, 20198.168.167.767.817.818,986
Nov 20, 20197.908.307.908.058.0512,833
Nov 19, 20197.327.957.257.507.5011,394
Nov 18, 20196.737.926.737.927.9214,189
Nov 15, 20196.426.426.136.136.134,796
Nov 14, 20196.506.766.506.606.607,670
Nov 13, 20197.017.506.616.616.616,602
Nov 12, 20197.017.017.017.017.01580
Nov 11, 20197.657.997.257.427.4249,011
Nov 08, 20198.858.858.038.148.144,850
Nov 07, 20198.508.888.278.888.882,896
Nov 06, 20199.089.088.118.508.5014,942
Nov 05, 20199.259.258.778.858.8512,528
Nov 04, 20199.7110.009.109.109.107,749
Nov 01, 20199.529.529.409.409.402,428
Oct 31, 201910.0010.048.849.579.5725,093
Oct 30, 201910.6510.659.8610.0010.0016,118
Oct 29, 201910.9310.9310.1510.1510.1511,538
Oct 28, 201911.0011.2510.1110.5510.5525,844
Oct 25, 201910.3011.5010.3010.8010.8034,334
Oct 24, 20199.7910.359.7910.3510.35203,632
Oct 23, 201910.1010.3410.0610.3410.341,809
Oct 22, 201910.3410.349.9810.2410.244,077
Oct 21, 201910.0110.019.749.999.99847
Oct 18, 201910.0110.0110.0110.0110.01-
Oct 17, 201910.2010.2210.0010.0110.012,501
Oct 16, 201910.3010.3010.2910.3010.30278,687
Oct 15, 201910.3510.5010.3010.3010.30110,748
Oct 14, 201910.1310.5010.1310.3010.30345,436
Oct 11, 201910.0710.1510.0710.1110.1140,895
Oct 10, 201910.1410.1510.1410.1510.151,622
Oct 09, 201910.1010.1010.1010.1010.10-
Oct 08, 201910.1010.1010.1010.1010.10-
Oct 07, 201910.1010.1010.1010.1010.10176
Oct 04, 201910.1110.1110.1010.1010.101,403
Oct 03, 201910.1510.1510.0510.1010.10103,588
Oct 02, 201910.1510.1510.1310.1510.156,250
Oct 01, 201910.1510.1510.1510.1510.15326
Sep 30, 201910.2310.2710.1510.1510.1511,719
Sep 27, 201910.2510.2510.1010.1210.1215,192
Sep 26, 201910.1110.1110.1110.1110.11-
Sep 25, 201910.1110.1110.1110.1110.11-
Sep 24, 201910.1110.1110.1110.1110.11-
Sep 23, 201910.2010.2010.1110.1110.111,200
Sep 20, 201910.2010.2010.2010.2010.20-
Sep 19, 201910.2010.2010.2010.2010.20-
Sep 18, 201910.1910.2010.1810.2010.201,210
Sep 17, 201910.1410.1410.1410.1410.141,000
Sep 16, 201910.1110.1110.1010.1010.101,100
Sep 13, 201910.1510.1510.1510.1510.15400
Sep 12, 201910.1610.1610.1010.1010.101,051
Sep 11, 201910.1010.1010.1010.1010.10-
Sep 10, 201910.1010.1010.1010.1010.10200
Sep 09, 201910.1910.1910.0510.0510.052,598
Sep 06, 201910.2310.2310.2310.2310.23150
Sep 05, 201910.2010.2510.2010.2510.2510,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...