Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 07, 2025	0.6102	0.6467	0.5376	0.5939	11,294,246	-0.06(-8.63%)
Aug 06, 2025	0.5950	0.7212	0.4945	0.6500	198,917,344	+0.22(+49.43%)
Aug 05, 2025	0.4200	0.4500	0.4000	0.4350	18,907,966	+0.00(+0.67%)
Aug 04, 2025	0.4000	0.4321	0.3939	0.4321	362,790	+0.04(+8.98%)
Aug 01, 2025	0.3900	0.4049	0.3800	0.3965	265,385	+0.01(+1.80%)
Jul 31, 2025	0.4000	0.4049	0.3781	0.3895	291,716	-0.02(-4.53%)
Jul 30, 2025	0.4200	0.4183	0.3945	0.4080	140,610	-0.01(-1.21%)
Jul 29, 2025	0.4366	0.4366	0.4040	0.4130	202,685	-0.02(-4.62%)
Jul 28, 2025	0.4300	0.4405	0.4200	0.4330	299,159	+0.00(+0.84%)
Jul 25, 2025	0.4400	0.4500	0.4193	0.4294	270,083	-0.01(-1.96%)
Jul 24, 2025	0.4550	0.4550	0.4233	0.4380	368,545	-0.01(-1.35%)
Jul 23, 2025	0.4377	0.4500	0.4300	0.4440	651,274	+0.01(+2.94%)
Jul 22, 2025	0.4300	0.4350	0.4100	0.4313	521,638	+0.02(+5.14%)
Jul 21, 2025	0.4000	0.4250	0.3999	0.4102	624,466	+0.01(+3.64%)
Jul 18, 2025	0.4000	0.4050	0.3870	0.3958	474,901	-0.00(-0.55%)
Jul 17, 2025	0.3900	0.4090	0.3758	0.3980	670,316	+0.02(+3.92%)
Jul 16, 2025	0.3850	0.4150	0.3800	0.3830	952,125	-0.02(-4.25%)
Jul 15, 2025	0.3900	0.4208	0.3600	0.4000	2,269,284	-0.03(-6.76%)
Jul 14, 2025	0.7434	0.7743	0.4052	0.4290	53,388,732	+0.01(+3.37%)
Jul 11, 2025	0.4010	0.4245	0.4010	0.4150	87,478	+0.01(+1.22%)
Jul 10, 2025	0.4330	0.4330	0.4025	0.4100	249,259	-0.01(-2.38%)
Jul 09, 2025	0.4300	0.4399	0.4132	0.4200	251,851	-0.01(-2.33%)
Jul 08, 2025	0.4600	0.4700	0.4299	0.4300	351,706	-0.01(-2.27%)
Jul 07, 2025	0.4600	0.4600	0.4310	0.4400	69,248	+0.00(+0.00%)
Jul 03, 2025	0.4400	0.4602	0.4152	0.4400	116,986	+0.00(+0.00%)
Jul 02, 2025	0.4998	0.4998	0.4400	0.4400	168,568	-0.02(-3.32%)
Jul 01, 2025	0.4400	0.4660	0.4430	0.4551	93,222	+0.01(+1.13%)
Jun 30, 2025	0.4800	0.4800	0.4265	0.4500	389,134	+0.01(+2.27%)
Jun 27, 2025	0.4563	0.4700	0.4374	0.4400	167,959	-0.01(-2.22%)
Jun 26, 2025	0.4831	0.4984	0.4500	0.4500	96,298	-0.03(-6.05%)
Jun 25, 2025	0.4774	0.5000	0.4615	0.4790	40,624	-0.01(-2.04%)
Jun 24, 2025	0.5000	0.5006	0.4651	0.4890	50,101	+0.02(+5.12%)
Jun 23, 2025	0.4600	0.5030	0.4500	0.4652	92,380	-0.04(-8.53%)
Jun 20, 2025	0.5000	0.5100	0.4680	0.5086	306,364	+0.04(+8.68%)
Jun 18, 2025	0.4100	0.4700	0.3400	0.4680	2,303,693	+0.08(+20.00%)
Jun 17, 2025	0.4100	0.4100	0.3850	0.3900	197,289	-0.02(-4.65%)
Jun 16, 2025	0.4100	0.4317	0.3999	0.4090	126,844	+0.00(+0.00%)
Jun 13, 2025	0.4400	0.4400	0.3947	0.4090	300,659	-0.01(-2.62%)
Jun 12, 2025	0.4500	0.4515	0.4100	0.4200	249,160	-0.02(-4.55%)
Jun 11, 2025	0.4600	0.4634	0.4350	0.4400	130,790	-0.01(-2.22%)
Jun 10, 2025	0.4600	0.4662	0.4301	0.4500	174,461	-0.01(-2.17%)
Jun 09, 2025	0.4600	0.4737	0.4500	0.4600	150,320	-0.01(-1.94%)
Jun 06, 2025	0.5000	0.5375	0.4440	0.4691	684,469	-0.02(-4.27%)
Jun 05, 2025	0.5100	0.5149	0.4890	0.4900	60,006	-0.02(-4.48%)
Jun 04, 2025	0.5000	0.5190	0.4710	0.5130	38,122	+0.01(+2.40%)
Jun 03, 2025	0.5066	0.5221	0.4916	0.5010	82,487	-0.02(-4.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

BiomX Inc. COmmon Stock (NY:PHGE)

Historical Prices

Popular Pages