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 )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 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 (%)
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%)
May 01, 2020 5.940 5.950 5.500 5.600 32,000 -0.37(-6.20%)
Apr 30, 2020 5.870 6.240 5.680 5.970 27,844 +0.15(+2.58%)
Apr 29, 2020 5.360 5.840 5.275 5.820 15,843 +0.37(+6.79%)
Apr 28, 2020 5.450 5.479 5.210 5.450 7,502 -0.03(-0.55%)
Apr 27, 2020 5.320 5.520 5.070 5.480 35,635 +0.38(+7.45%)
Apr 24, 2020 5.450 5.450 5.050 5.100 20,100 -0.14(-2.67%)
Apr 23, 2020 4.970 5.250 4.550 5.240 26,284 +0.37(+7.60%)
Apr 22, 2020 5.100 5.100 4.680 4.870 29,823 +0.02(+0.41%)
Apr 21, 2020 4.920 5.180 4.520 4.850 21,706 -0.30(-5.83%)
Apr 20, 2020 5.240 5.240 4.850 5.150 54,791 +0.15(+3.00%)
Apr 17, 2020 5.000 5.042 4.940 5.000 35,800 -0.08(-1.57%)
Apr 16, 2020 5.280 5.280 4.890 5.080 35,882 +0.07(+1.40%)
Apr 15, 2020 4.990 5.070 4.920 5.010 13,416 +0.03(+0.60%)
Apr 14, 2020 4.930 5.100 4.910 4.980 27,813 -0.07(-1.39%)
Apr 13, 2020 5.780 5.780 5.050 5.050 33,996 +0.06(+1.20%)
Apr 09, 2020 5.580 5.630 4.965 4.990 51,400 -0.86(-14.70%)
Apr 08, 2020 6.000 6.000 5.580 5.850 6,872 -0.05(-0.85%)
Apr 07, 2020 6.340 6.420 5.780 5.900 8,394 -0.75(-11.28%)
Apr 06, 2020 6.710 6.710 6.390 6.650 16,591 +0.44(+7.09%)
Apr 03, 2020 6.500 6.500 6.060 6.210 16,500 -0.29(-4.46%)
Apr 02, 2020 7.110 7.110 6.440 6.500 49,097 -0.50(-7.14%)
Apr 01, 2020 7.390 7.390 6.735 7.000 80,225 +0.00(+0.00%)
Mar 31, 2020 8.850 9.065 6.370 7.000 93,504 -0.72(-9.33%)
Mar 30, 2020 8.290 8.290 7.710 7.720 14,390 +0.23(+3.07%)
Mar 27, 2020 6.869 7.510 6.869 7.490 1,500 -0.01(-0.13%)
Mar 26, 2020 7.120 7.950 6.610 7.500 17,450 +0.52(+7.45%)
Mar 25, 2020 6.460 6.990 6.250 6.980 19,066 +0.77(+12.40%)
Mar 24, 2020 6.460 6.460 5.950 6.210 20,213 +0.09(+1.47%)
Mar 23, 2020 7.000 7.000 5.460 6.120 22,487 -0.58(-8.66%)
Mar 20, 2020 6.950 6.950 6.100 6.700 8,100 +0.15(+2.21%)
Mar 19, 2020 6.990 7.070 6.030 6.555 230,377 -0.42(-5.95%)
Mar 18, 2020 7.520 8.160 6.200 6.970 34,480 -0.70(-9.13%)
Mar 17, 2020 8.250 8.730 7.670 7.670 3,545 -0.43(-5.31%)
Mar 16, 2020 8.800 8.950 7.950 8.100 30,332 -1.07(-11.67%)
Mar 13, 2020 8.010 9.250 7.740 9.170 3,800 +0.21(+2.34%)
Mar 12, 2020 9.755 10.04 8.820 8.960 13,535 -0.89(-9.04%)
Mar 11, 2020 10.34 10.65 9.250 9.850 15,565 -0.10(-1.01%)
Mar 10, 2020 10.10 10.34 9.410 9.950 13,583 -0.05(-0.50%)
Mar 09, 2020 9.350 10.10 9.350 10.00 13,888 +0.12(+1.21%)
Mar 06, 2020 9.680 9.900 9.535 9.880 8,200 -0.04(-0.40%)
Mar 05, 2020 9.150 9.920 9.018 9.920 16,426 +0.30(+3.12%)
Mar 04, 2020 9.620 9.620 9.620 9.620 1,080 -0.38(-3.80%)
Mar 03, 2020 10.00 10.00 9.525 10.00 6,643 +0.16(+1.63%)
Mar 02, 2020 9.400 9.900 9.390 9.840 6,927 -0.06(-0.61%)
Feb 28, 2020 9.480 9.950 9.480 9.900 11,900 -0.08(-0.80%)
Feb 27, 2020 9.300 10.12 9.290 9.980 11,162 -0.02(-0.20%)
Feb 26, 2020 9.270 10.10 9.270 10.00 9,009 +0.29(+2.93%)
Feb 25, 2020 9.260 10.04 9.110 9.715 8,127 +0.25(+2.64%)
Feb 24, 2020 9.500 9.650 9.205 9.465 17,013 -0.68(-6.66%)
Feb 21, 2020 9.870 10.24 9.800 10.14 8,100 +0.29(+2.94%)
Feb 20, 2020 10.30 10.30 9.550 9.850 24,997 -0.35(-3.43%)
Feb 19, 2020 10.40 10.55 9.820 10.20 38,170 -0.24(-2.30%)
Feb 18, 2020 10.16 11.05 9.916 10.44 64,519 +0.39(+3.88%)
Feb 14, 2020 9.900 10.05 9.820 10.05 10,000 +0.01(+0.10%)
Feb 13, 2020 9.900 10.05 9.900 10.04 6,014 -0.01(-0.10%)
Feb 12, 2020 10.05 10.05 9.845 10.05 11,634 +0.08(+0.80%)
Feb 11, 2020 9.990 10.05 9.900 9.970 7,343 +0.02(+0.20%)
Feb 10, 2020 9.870 10.00 9.730 9.950 23,068 -0.08(-0.80%)
Feb 07, 2020 9.940 10.05 9.933 10.03 7,500 -0.02(-0.20%)
Feb 06, 2020 9.810 10.05 9.529 10.05 13,098 +0.07(+0.70%)
Feb 05, 2020 10.05 10.07 9.850 9.980 56,860 -0.07(-0.70%)
Feb 04, 2020 9.900 10.05 9.700 10.05 30,225 +0.06(+0.60%)
Feb 03, 2020 10.00 10.05 9.790 9.990 24,626 +0.09(+0.91%)
Jan 31, 2020 9.900 9.900 9.900 9.900 800 +0.00(+0.00%)
Jan 30, 2020 10.05 10.05 9.840 9.900 7,677 +0.10(+1.02%)
Jan 29, 2020 9.500 9.800 9.500 9.800 5,929 +0.10(+1.03%)
Jan 28, 2020 9.000 9.890 9.000 9.700 7,983 +0.70(+7.78%)
Jan 27, 2020 9.000 9.000 9.000 9.000 56 +0.00(+0.00%)
Jan 24, 2020 9.010 9.190 8.940 9.000 8,500 -0.09(-0.99%)
Jan 23, 2020 9.050 9.210 8.900 9.090 12,181 -0.01(-0.11%)
Jan 22, 2020 9.060 9.250 9.050 9.100 13,438 +0.05(+0.55%)
Jan 21, 2020 9.250 9.300 9.000 9.050 9,807 -0.23(-2.48%)
Jan 17, 2020 9.500 9.500 9.000 9.280 12,400 -0.04(-0.43%)
Jan 16, 2020 9.500 9.500 9.320 9.320 1,877 -0.19(-2.00%)
Jan 15, 2020 9.990 9.990 9.300 9.510 23,659 +0.01(+0.11%)
Jan 14, 2020 9.390 9.500 9.060 9.500 21,822 +0.30(+3.26%)
Jan 13, 2020 8.810 9.410 8.770 9.200 8,591 +0.35(+3.95%)
Jan 10, 2020 9.990 10.25 8.800 8.850 10,700 -0.44(-4.74%)
Jan 09, 2020 9.500 9.500 9.100 9.290 14,695 -0.31(-3.18%)
Jan 08, 2020 9.640 9.700 8.955 9.595 10,001 -0.04(-0.47%)
Jan 07, 2020 9.650 9.750 9.460 9.640 9,924 -0.01(-0.10%)
Jan 06, 2020 9.990 9.990 9.450 9.650 6,529 -0.10(-1.03%)
Jan 03, 2020 9.650 9.750 9.630 9.750 2,200 +0.10(+1.04%)
Jan 02, 2020 10.00 10.00 9.484 9.650 8,660 -0.04(-0.36%)
Dec 31, 2019 9.400 9.685 9.250 9.685 3,800 +0.32(+3.45%)
Dec 30, 2019 9.777 9.777 9.362 9.362 1,076 -0.45(-4.58%)
Dec 27, 2019 9.990 10.00 9.700 9.811 3,600 -0.19(-1.89%)
Dec 26, 2019 9.950 10.00 9.850 10.00 3,388 +0.20(+2.04%)
Dec 24, 2019 10.00 10.00 9.800 9.800 3,400 -0.20(-2.00%)
Dec 23, 2019 10.04 10.05 9.840 10.00 11,159 +0.06(+0.60%)
Dec 20, 2019 9.993 9.993 9.300 9.940 7,500 -0.06(-0.60%)
Dec 19, 2019 9.000 10.00 8.850 10.00 14,666 +1.07(+11.98%)
Dec 18, 2019 9.342 9.360 8.640 8.930 6,600 -0.54(-5.65%)
Dec 17, 2019 9.450 9.670 9.360 9.465 30,792 +0.16(+1.77%)
Dec 16, 2019 9.250 9.540 9.110 9.300 17,067 +0.05(+0.54%)
Dec 13, 2019 9.000 9.346 9.000 9.250 1,700 +0.21(+2.32%)
Dec 12, 2019 8.950 9.100 8.790 9.040 2,972 +0.07(+0.78%)
Dec 11, 2019 8.600 9.050 8.310 8.970 8,588 +0.19(+2.16%)
Dec 10, 2019 8.650 8.860 8.430 8.780 28,391 +0.13(+1.50%)
Dec 09, 2019 8.490 8.800 8.285 8.650 7,265 +0.16(+1.88%)
Dec 06, 2019 8.000 8.500 8.000 8.490 3,700 +0.49(+6.13%)
Dec 05, 2019 7.714 8.150 7.714 8.000 8,271 -0.00(-0.00%)
Dec 04, 2019 7.964 8.100 7.940 8.000 8,984 +0.08(+1.01%)
Dec 03, 2019 7.955 8.649 7.917 7.920 5,137 +0.02(+0.25%)
Dec 02, 2019 8.000 8.740 7.850 7.900 5,326 +0.14(+1.80%)
Nov 29, 2019 7.630 8.000 7.500 7.760 3,300 -0.19(-2.39%)
Nov 27, 2019 9.370 9.370 7.900 7.950 14,700 -0.72(-8.35%)
Nov 26, 2019 8.140 8.800 8.140 8.674 19,825 +0.47(+5.78%)
Nov 25, 2019 7.520 8.490 7.520 8.200 9,274 +0.31(+3.93%)
Nov 22, 2019 7.883 7.966 7.770 7.890 4,900 +0.08(+1.02%)
Nov 21, 2019 8.160 8.160 7.755 7.810 8,986 -0.24(-2.98%)
Nov 20, 2019 7.900 8.300 7.900 8.050 12,833 +0.55(+7.33%)
Nov 19, 2019 7.320 7.950 7.250 7.500 11,394 -0.42(-5.30%)
Nov 18, 2019 6.730 7.922 6.725 7.920 14,189 +1.79(+29.20%)
Nov 15, 2019 6.420 6.420 6.130 6.130 4,700 -0.47(-7.12%)
Nov 14, 2019 6.500 6.760 6.500 6.600 7,670 -0.01(-0.15%)
Nov 13, 2019 7.010 7.500 6.610 6.610 6,602 -0.40(-5.71%)
Nov 12, 2019 7.010 7.010 7.010 7.010 580 -0.41(-5.53%)
Nov 11, 2019 7.650 7.990 7.250 7.420 49,011 -0.72(-8.85%)
Nov 08, 2019 8.847 8.847 8.030 8.140 4,800 -0.74(-8.33%)
Nov 07, 2019 8.500 8.880 8.270 8.880 2,896 +0.38(+4.47%)
Nov 06, 2019 9.077 9.077 8.111 8.500 14,942 -0.35(-3.90%)
Nov 05, 2019 9.250 9.250 8.770 8.845 12,528 -0.25(-2.80%)
Nov 04, 2019 9.710 10.00 9.100 9.100 7,749 -0.30(-3.19%)
Nov 01, 2019 9.524 9.524 9.400 9.400 2,400 -0.17(-1.78%)
Oct 31, 2019 10.00 10.04 8.840 9.570 25,093 -0.43(-4.30%)
Oct 30, 2019 10.65 10.65 9.858 10.00 16,118 -0.15(-1.48%)
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.