BiomX Inc. (PHGE)

NYSE American - NYSE American Delayed Price. Currency in USD

Visitors trend2W10W9M

0.3210

-0.0400

(-11.08%)

As of 02:25PM EDT. Market open.

Advertisement

Time Period:

Sep 27, 2022 - Sep 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 27, 2023	0.3300	0.3449	0.3100	0.3210	0.3210	22,758
Sep 26, 2023	0.3380	0.3610	0.3310	0.3610	0.3610	11,700
Sep 25, 2023	0.3480	0.3580	0.3300	0.3520	0.3520	17,300
Sep 22, 2023	0.3580	0.3580	0.3330	0.3510	0.3510	25,800
Sep 21, 2023	0.3670	0.3670	0.3450	0.3580	0.3580	36,600
Sep 20, 2023	0.3800	0.3800	0.3450	0.3560	0.3560	47,600
Sep 19, 2023	0.3630	0.3740	0.3510	0.3740	0.3740	13,700
Sep 18, 2023	0.4100	0.4100	0.3450	0.3700	0.3700	34,100
Sep 15, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	15,300
Sep 14, 2023	0.4300	0.4300	0.3530	0.3840	0.3840	58,700
Sep 13, 2023	0.4000	0.4240	0.3800	0.3960	0.3960	70,600
Sep 12, 2023	0.3850	0.4080	0.3500	0.3880	0.3880	29,400
Sep 11, 2023	0.3890	0.4010	0.3800	0.3850	0.3850	11,400
Sep 08, 2023	0.3900	0.4080	0.3770	0.4080	0.4080	41,100
Sep 07, 2023	0.3860	0.3920	0.3700	0.3900	0.3900	26,300
Sep 06, 2023	0.3890	0.3940	0.3800	0.3900	0.3900	14,200
Sep 05, 2023	0.3920	0.4070	0.3800	0.3900	0.3900	14,400
Sep 01, 2023	0.4200	0.4200	0.3800	0.3800	0.3800	65,800
Aug 31, 2023	0.4000	0.4000	0.3850	0.4000	0.4000	11,600
Aug 30, 2023	0.4160	0.4160	0.3750	0.3980	0.3980	43,700
Aug 29, 2023	0.3750	0.4000	0.3750	0.4000	0.4000	8,600
Aug 28, 2023	0.3800	0.4000	0.3580	0.3950	0.3950	55,100
Aug 25, 2023	0.4000	0.4000	0.3720	0.3900	0.3900	28,100
Aug 24, 2023	0.3670	0.4000	0.3520	0.3890	0.3890	165,600
Aug 23, 2023	0.3520	0.3610	0.3520	0.3580	0.3580	8,600
Aug 22, 2023	0.3500	0.3640	0.3450	0.3640	0.3640	18,400
Aug 21, 2023	0.3510	0.3600	0.3390	0.3590	0.3590	91,400
Aug 18, 2023	0.3530	0.3700	0.3530	0.3630	0.3630	26,800
Aug 17, 2023	0.3810	0.3810	0.3540	0.3750	0.3750	12,200
Aug 16, 2023	0.3800	0.3900	0.3500	0.3700	0.3700	44,400
Aug 15, 2023	0.3830	0.3840	0.3520	0.3770	0.3770	48,000
Aug 14, 2023	0.3840	0.3940	0.3540	0.3760	0.3760	83,400
Aug 11, 2023	0.3700	0.4080	0.3500	0.3590	0.3590	79,600
Aug 10, 2023	0.3900	0.4100	0.3500	0.3760	0.3760	96,000
Aug 09, 2023	0.4400	0.4400	0.3810	0.3810	0.3810	49,400
Aug 08, 2023	0.4000	0.4220	0.4000	0.4200	0.4200	64,700
Aug 07, 2023	0.4400	0.4400	0.4150	0.4250	0.4250	54,000
Aug 04, 2023	0.4300	0.4300	0.4080	0.4270	0.4270	90,700
Aug 03, 2023	0.4280	0.4280	0.4050	0.4180	0.4180	90,500
Aug 02, 2023	0.4020	0.4200	0.4020	0.4190	0.4190	16,100
Aug 01, 2023	0.4230	0.4300	0.4150	0.4280	0.4280	29,600
Jul 31, 2023	0.4040	0.4300	0.4040	0.4300	0.4300	29,200
Jul 28, 2023	0.4200	0.4500	0.4180	0.4370	0.4370	71,500
Jul 27, 2023	0.4080	0.4200	0.3900	0.4180	0.4180	12,200
Jul 26, 2023	0.4190	0.4200	0.3800	0.4000	0.4000	87,600
Jul 25, 2023	0.4630	0.4630	0.3820	0.4000	0.4000	268,600
Jul 24, 2023	0.4620	0.4740	0.4210	0.4410	0.4410	67,800
Jul 21, 2023	0.4650	0.4810	0.4600	0.4670	0.4670	66,600
Jul 20, 2023	0.4810	0.4820	0.4400	0.4600	0.4600	135,400
Jul 19, 2023	0.4400	0.4790	0.4030	0.4580	0.4580	329,300
Jul 18, 2023	0.4090	0.4250	0.3800	0.4100	0.4100	70,400
Jul 17, 2023	0.3610	0.4100	0.3610	0.4020	0.4020	92,400
Jul 14, 2023	0.3910	0.3980	0.3800	0.3960	0.3960	26,900
Jul 13, 2023	0.4000	0.4000	0.3750	0.3900	0.3900	26,400
Jul 12, 2023	0.4040	0.4200	0.3640	0.3750	0.3750	114,900
Jul 11, 2023	0.4400	0.4400	0.4000	0.4060	0.4060	69,900
Jul 10, 2023	0.3820	0.4200	0.3670	0.3870	0.3870	199,300
Jul 07, 2023	0.3730	0.3870	0.3620	0.3800	0.3800	87,500
Jul 06, 2023	0.3800	0.4000	0.3600	0.3770	0.3770	48,600
Jul 05, 2023	0.4000	0.4100	0.3720	0.4000	0.4000	318,100
Jul 03, 2023	0.3900	0.4360	0.3670	0.3800	0.3800	231,300
Jun 30, 2023	0.3450	0.3750	0.3400	0.3600	0.3600	105,900
Jun 29, 2023	0.3250	0.3480	0.3200	0.3440	0.3440	141,600
Jun 28, 2023	0.3100	0.3250	0.3100	0.3200	0.3200	30,100
Jun 27, 2023	0.3010	0.3490	0.3010	0.3110	0.3110	60,100
Jun 26, 2023	0.3200	0.3200	0.2950	0.3000	0.3000	80,400
Jun 23, 2023	0.3410	0.3410	0.2970	0.3010	0.3010	113,200
Jun 22, 2023	0.3040	0.3300	0.3030	0.3100	0.3100	35,600
Jun 21, 2023	0.3340	0.3340	0.3100	0.3220	0.3220	74,500
Jun 20, 2023	0.3400	0.3600	0.3340	0.3410	0.3410	102,600
Jun 16, 2023	0.3650	0.3710	0.3400	0.3420	0.3420	116,100
Jun 15, 2023	0.3500	0.3650	0.3350	0.3520	0.3520	64,800
Jun 14, 2023	0.3600	0.3750	0.3400	0.3500	0.3500	109,600
Jun 13, 2023	0.3480	0.3630	0.3340	0.3500	0.3500	54,700
Jun 12, 2023	0.3340	0.3600	0.3340	0.3480	0.3480	77,100
Jun 09, 2023	0.3420	0.3600	0.3340	0.3550	0.3550	114,000
Jun 08, 2023	0.3500	0.3780	0.3340	0.3400	0.3400	252,100
Jun 07, 2023	0.3700	0.3950	0.3500	0.3560	0.3560	329,900
Jun 06, 2023	0.3670	0.3760	0.3500	0.3670	0.3670	104,200
Jun 05, 2023	0.3650	0.3760	0.3500	0.3670	0.3670	145,400
Jun 02, 2023	0.4190	0.4190	0.3500	0.3760	0.3760	280,800
Jun 01, 2023	0.3800	0.4500	0.3710	0.4190	0.4190	934,400
May 31, 2023	0.3220	0.3690	0.3170	0.3600	0.3600	620,400
May 30, 2023	0.3000	0.3220	0.3000	0.3170	0.3170	112,400
May 26, 2023	0.3100	0.3230	0.2970	0.3000	0.3000	183,500
May 25, 2023	0.3400	0.3400	0.3070	0.3100	0.3100	204,100
May 24, 2023	0.2940	0.3760	0.2860	0.3500	0.3500	2,111,600
May 23, 2023	0.2900	0.2900	0.2780	0.2810	0.2810	45,100
May 22, 2023	0.2900	0.2950	0.2700	0.2720	0.2720	128,000
May 19, 2023	0.2800	0.2950	0.2700	0.2800	0.2800	124,000
May 18, 2023	0.2800	0.2870	0.2700	0.2770	0.2770	191,200
May 17, 2023	0.2800	0.2880	0.2690	0.2780	0.2780	47,400
May 16, 2023	0.2900	0.2990	0.2650	0.2650	0.2650	100,300
May 15, 2023	0.3000	0.3100	0.2690	0.2990	0.2990	226,600
May 12, 2023	0.3000	0.3000	0.2460	0.2790	0.2790	897,500
May 11, 2023	0.2700	0.2710	0.2500	0.2540	0.2540	99,600
May 10, 2023	0.2900	0.2900	0.2600	0.2630	0.2630	53,600
May 09, 2023	0.2800	0.2800	0.2550	0.2680	0.2680	45,200
May 08, 2023	0.2900	0.2900	0.2800	0.2840	0.2840	51,900
May 05, 2023	0.2940	0.3000	0.2760	0.2940	0.2940	97,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,276.74+3.21(+0.08%)

Dow 3033,577.15-41.73(-0.12%)

Nasdaq13,096.61+33.00(+0.25%)

Russell 20001,774.37+12.76(+0.72%)

Crude Oil93.80+3.41(+3.77%)

Gold1,893.30-26.50(-1.38%)

BiomX Inc. (PHGE)

S&P 500
4,276.74
+3.21(+0.08%)

Dow 30
33,577.15
-41.73(-0.12%)

Nasdaq
13,096.61
+33.00(+0.25%)

Russell 2000
1,774.37
+12.76(+0.72%)

Crude Oil
93.80
+3.41(+3.77%)

Gold
1,893.30
-26.50(-1.38%)