Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Biomx Ltd (NY: PHGE )

0.1374 +0.0018 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1489 0.1489 0.1320 0.1374 713,878 +0.00(+1.33%)
Aug 22, 2024 0.1550 0.1560 0.1301 0.1356 764,156 -0.02(-10.20%)
Aug 21, 2024 0.1581 0.1581 0.1440 0.1510 464,362 +0.00(+2.03%)
Aug 20, 2024 0.1600 0.1600 0.1412 0.1480 584,473 -0.01(-5.13%)
Aug 19, 2024 0.1700 0.1700 0.1376 0.1560 857,539 -0.01(-6.53%)
Aug 16, 2024 0.1750 0.1800 0.1625 0.1669 624,332 +0.00(+2.58%)
Aug 15, 2024 0.1900 0.1900 0.1537 0.1627 1,272,622 -0.02(-11.58%)
Aug 14, 2024 0.1835 0.1900 0.1818 0.1840 436,368 +0.00(+0.22%)
Aug 13, 2024 0.1874 0.1913 0.1800 0.1836 53,493 -0.00(-1.29%)
Aug 12, 2024 0.1938 0.1938 0.1811 0.1860 110,768 -0.00(-2.11%)
Aug 09, 2024 0.1800 0.1900 0.1780 0.1900 170,200 +0.01(+5.56%)
Aug 08, 2024 0.1800 0.1860 0.1723 0.1800 85,467 +0.00(+0.56%)
Aug 07, 2024 0.1860 0.1900 0.1720 0.1790 227,250 -0.01(-3.19%)
Aug 06, 2024 0.1890 0.1920 0.1801 0.1849 393,326 +0.00(+0.49%)
Aug 05, 2024 0.1900 0.1900 0.1750 0.1840 471,527 -0.00(-1.87%)
Aug 02, 2024 0.1979 0.1979 0.1794 0.1875 879,664 -0.02(-8.09%)
Aug 01, 2024 0.2245 0.2245 0.1941 0.2040 607,804 -0.02(-7.27%)
Jul 31, 2024 0.2000 0.2320 0.2000 0.2200 1,529,750 +0.03(+13.40%)
Jul 30, 2024 0.2120 0.2216 0.1900 0.1940 718,286 -0.02(-8.49%)
Jul 29, 2024 0.2300 0.2314 0.2105 0.2120 323,086 -0.01(-5.27%)
Jul 26, 2024 0.2300 0.2348 0.2200 0.2238 138,417 -0.00(-1.84%)
Jul 25, 2024 0.2303 0.2303 0.2210 0.2280 310,483 -0.00(-0.65%)
Jul 24, 2024 0.2300 0.2400 0.2100 0.2295 439,088 -0.00(-0.22%)
Jul 23, 2024 0.2600 0.2637 0.2215 0.2300 549,187 +0.00(+2.18%)
Jul 22, 2024 0.3199 0.3199 0.2230 0.2251 926,432 -0.07(-23.69%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.