ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36762
-0.01%
Bitcoin
61,359.07
0.92%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. BiomX Inc (PHGE.U)

  7. BiomX Inc (PHGE.U) Historical

PHGE.U BiomX Inc

0.3711
0.00 (0.00%)
May 10 2024 - Closed
Delayed by 15 minutes

PHGE.U Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.3711 0.00 0.00% 0.2598 0.3711 0.2598 2
May 09 2024 0.3711 -0.0009 -0.24% 0.3711 0.372 0.3711 339
May 08 2024 0.372 0.00 0.00% 0.372 0.372 0.372 30
May 07 2024 0.372 0.00 0.00% 0.372 0.372 0.372 202
May 06 2024 0.372 0.00 0.00% 0.372 0.372 0.372 10
May 03 2024 0.372 0.00 0.00% 0.52 0.52 0.372 385
May 02 2024 0.372 0.00 0.00% 0.372 0.372 0.372 12
May 01 2024 0.372 0.00 0.00% 0.3712 0.372 0.3712 99
Apr 30 2024 0.372 0.1498 67.42% 0.3601 0.4811 0.3601 6,815
Apr 29 2024 0.2222 0.00 0.00% 0.2222 0.2222 0.2222 210
Apr 26 2024 0.2222 0.00 0.00% 0.25 0.25 0.2222 1
Apr 25 2024 0.2222 0.00 0.00% 0.1756 0.2222 0.1756 1
Apr 24 2024 0.2222 0.00 0.00% 0.2222 0.2222 0.2222 0
Apr 23 2024 0.2222 -0.1378 -38.28% 0.262 0.262 0.2222 3,323
Apr 22 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Apr 19 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Apr 18 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Apr 17 2024 0.36 0.00 0.00% 0.36 0.36 0.36 8
Apr 16 2024 0.36 0.00 0.00% 0.36 0.36 0.36 8
Apr 15 2024 0.36 0.00 0.00% 0.36 0.36 0.36 65
Apr 12 2024 0.36 0.00 0.00% 0.4801 0.4801 0.36 2
Apr 11 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Apr 10 2024 0.36 0.00 0.00% 0.36 0.36 0.36 6
Apr 09 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Apr 08 2024 0.36 0.00 0.00% 0.36 0.36 0.36 1
Apr 05 2024 0.36 0.00 0.00% 0.4801 0.4801 0.36 35
Apr 04 2024 0.36 0.00 0.00% 0.36 0.36 0.36 1
Apr 03 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Apr 02 2024 0.36 0.0099 2.83% 0.36 0.36 0.36 492
Apr 01 2024 0.3501 0.00 0.00% 0.3501 0.3501 0.3501 201
Mar 28 2024 0.3501 0.00 0.00% 0.3501 0.3501 0.3501 89
Mar 27 2024 0.3501 0.00 0.00% 0.3501 0.3501 0.3501 700
Mar 26 2024 0.3501 -0.1001 -22.23% 0.3501 0.3501 0.3501 408
Mar 25 2024 0.4502 0.00 0.00% 0.50 0.50 0.43 1,714
Mar 22 2024 0.4502 0.00 0.00% 0.4502 0.4502 0.4502 556
Mar 21 2024 0.4502 0.0644 16.69% 0.50 0.50 0.40 19,801
Mar 20 2024 0.3858 0.00 0.00% 0.3858 0.3858 0.3858 1
Mar 19 2024 0.3858 0.00 0.00% 0.3858 0.3858 0.38 2,072
Mar 18 2024 0.3858 0.00 0.00% 0.3858 0.3858 0.3858 55
Mar 15 2024 0.3858 0.00 0.00% 0.3858 0.3858 0.3858 103
Mar 14 2024 0.3858 0.00 0.00% 0.3858 0.3858 0.3858 0
Mar 13 2024 0.3858 -0.0753 -16.33% 0.3101 0.3858 0.3101 203
Mar 12 2024 0.4611 0.00 0.00% 0.4611 0.4611 0.4611 0
Mar 11 2024 0.4611 0.00 0.00% 0.42 0.4611 0.42 133
Mar 08 2024 0.4611 0.00 0.00% 0.4611 0.4611 0.37 2,814
Mar 07 2024 0.4611 -0.1973 -29.97% 0.70 0.70 0.4611 18,070
Mar 06 2024 0.6584 0.5084 338.93% 0.70 0.82 0.5215 83,980
Mar 05 2024 0.15 0.00 0.00% 0.18 0.18 0.15 4,101
Mar 04 2024 0.15 0.00 0.00% 0.15 0.15 0.15 798
Mar 01 2024 0.15 0.0659 78.36% 0.15 0.15 0.15 322
Feb 29 2024 0.0841 -0.0859 -50.53% 0.119 0.119 0.0478 686
Feb 28 2024 0.17 -0.002 -1.16% 0.17 0.17 0.17 700
Feb 27 2024 0.172 -0.0679 -28.30% 0.168 0.172 0.168 100
Feb 26 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 23 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 22 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 21 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 20 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 16 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 15 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 14 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 13 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0
Feb 12 2024 0.2399 0.00 0.00% 0.2399 0.2399 0.2399 0

Your Recent History

AMEX
PHGE.U
BiomX
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved