Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Biomx Ltd (NY: PHGE )

0.4000 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 3, 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 31, 2020 5.250 5.480 5.100 5.250 13,700 -0.38(-6.75%)
Jul 30, 2020 5.650 5.690 5.630 5.630 1,738 +0.06(+1.08%)
Jul 29, 2020 5.570 5.570 5.570 5.570 497 -0.04(-0.63%)
Jul 28, 2020 5.530 5.760 5.530 5.605 6,295 +0.07(+1.17%)
Jul 27, 2020 5.510 5.590 5.490 5.540 9,573 +0.18(+3.36%)
Jul 24, 2020 5.290 5.400 5.240 5.360 13,800 -0.04(-0.74%)
Jul 23, 2020 5.500 5.672 5.400 5.400 6,706 +0.04(+0.75%)
Jul 22, 2020 5.250 5.495 5.250 5.360 4,409 +0.01(+0.19%)
Jul 21, 2020 5.620 5.620 5.340 5.350 7,856 -0.16(-2.90%)
Jul 20, 2020 5.470 5.574 5.350 5.510 9,199 +0.04(+0.73%)
Jul 17, 2020 5.750 5.750 5.441 5.470 11,300 -0.28(-4.87%)
Jul 16, 2020 5.300 5.871 5.300 5.750 12,494 +0.39(+7.28%)
Jul 15, 2020 5.330 5.590 5.330 5.360 9,349 -0.14(-2.55%)
Jul 14, 2020 5.500 5.600 5.250 5.500 16,376 +0.00(+0.00%)
Jul 13, 2020 5.600 5.600 5.310 5.500 20,200 +0.16(+3.00%)
Jul 10, 2020 5.240 5.380 5.240 5.340 1,900 -0.01(-0.19%)
Jul 09, 2020 5.350 5.400 5.270 5.350 8,290 -0.11(-2.01%)
Jul 08, 2020 5.300 5.500 5.300 5.460 25,162 +0.06(+1.11%)
Jul 07, 2020 5.750 5.779 5.340 5.400 19,298 -0.45(-7.69%)
Jul 06, 2020 5.940 5.940 5.700 5.850 11,568 -0.10(-1.68%)
Jul 02, 2020 6.150 6.230 5.940 5.950 17,100 +0.03(+0.51%)
Jul 01, 2020 5.790 5.920 5.740 5.920 19,107 +0.40(+7.25%)
Jun 30, 2020 5.570 5.640 5.350 5.520 16,541 +0.11(+2.03%)
Jun 29, 2020 5.550 5.750 5.350 5.410 28,077 +0.24(+4.64%)
Jun 26, 2020 5.900 5.900 5.170 5.170 34,200 -0.50(-8.82%)
Jun 25, 2020 5.610 5.800 5.610 5.670 10,954 -0.08(-1.39%)
Jun 24, 2020 5.860 6.000 5.650 5.750 21,662 -0.25(-4.17%)
Jun 23, 2020 5.900 6.130 5.900 6.000 10,224 +0.00(+0.00%)
Jun 22, 2020 5.990 6.370 5.990 6.000 39,504 +0.01(+0.17%)
Jun 19, 2020 5.480 5.993 5.240 5.990 44,200 +0.49(+8.91%)
Jun 18, 2020 5.620 5.970 5.450 5.500 64,332 -0.32(-5.50%)
Jun 17, 2020 6.000 6.057 5.775 5.820 21,124 -0.18(-3.00%)
Jun 16, 2020 6.460 6.460 6.000 6.000 47,053 -0.17(-2.76%)
Jun 15, 2020 6.310 6.600 6.170 6.170 65,997 -0.33(-5.08%)
Jun 12, 2020 6.730 7.160 6.250 6.500 165,500 +0.55(+9.24%)
Jun 11, 2020 6.640 6.740 5.900 5.950 225,608 +0.35(+6.25%)
Jun 10, 2020 4.700 5.880 4.650 5.600 300,242 +0.89(+18.90%)
Jun 09, 2020 4.760 4.860 4.650 4.710 24,024 -0.12(-2.48%)
Jun 08, 2020 4.980 5.020 4.800 4.830 58,069 -0.15(-3.01%)
Jun 05, 2020 5.400 5.400 4.860 4.980 70,700 -0.24(-4.60%)
Jun 04, 2020 5.210 5.230 4.870 5.220 57,292 -0.22(-4.04%)
Jun 03, 2020 5.590 5.640 5.270 5.440 43,098 -0.29(-5.06%)
Jun 02, 2020 5.540 5.740 5.410 5.730 26,477 +0.03(+0.53%)
Jun 01, 2020 5.700 5.890 5.520 5.700 31,110 -0.12(-2.06%)
May 29, 2020 5.800 6.270 5.590 5.820 30,600 -0.08(-1.36%)
May 28, 2020 6.110 6.110 5.800 5.900 15,041 -0.10(-1.67%)
May 27, 2020 6.110 6.270 5.800 6.000 37,086 -0.25(-4.00%)
May 26, 2020 7.000 7.000 6.060 6.250 36,678 -1.03(-14.15%)
May 22, 2020 6.450 7.420 5.850 7.280 18,900 +0.87(+13.57%)
May 21, 2020 6.140 6.410 6.030 6.410 11,821 +0.00(+0.00%)
May 20, 2020 6.190 6.410 5.973 6.410 19,067 +0.13(+2.07%)
May 19, 2020 6.120 6.280 5.670 6.280 23,979 +0.07(+1.13%)
May 18, 2020 6.450 6.450 6.140 6.210 29,835 +0.00(+0.00%)
May 15, 2020 6.080 6.380 5.923 6.210 10,600 -0.05(-0.80%)
May 14, 2020 6.500 6.500 6.260 6.260 15,715 -0.58(-8.48%)
May 13, 2020 7.400 7.400 6.660 6.840 16,082 -0.16(-2.29%)
May 12, 2020 7.300 7.620 6.700 7.000 49,803 +0.02(+0.29%)
May 11, 2020 6.570 7.040 6.570 6.980 18,261 -0.01(-0.14%)
May 08, 2020 7.650 7.650 6.560 6.990 93,600 -0.81(-10.38%)
May 07, 2020 6.830 8.689 6.680 7.800 232,379 +1.35(+20.93%)
May 06, 2020 5.820 6.450 5.670 6.450 26,943 +0.70(+12.17%)
May 05, 2020 5.590 5.770 5.500 5.750 39,418 +0.16(+2.86%)
May 04, 2020 5.750 5.785 5.320 5.590 33,801 -0.01(-0.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.