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 )

0.3546 -0.0054 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
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.