Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biomx Inc (PHGE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 1.65 1.85 1.65 1.85 0
25th Sep 2026 (Fri) 1.65 1.85 1.65 1.85 0
24th Sep 2026 (Thu) 1.65 1.85 1.65 1.85 0
23rd Sep 2026 (Wed) 1.65 1.85 1.65 1.85 0
22nd Sep 2026 (Tue) 1.65 1.85 1.65 1.85 0
21st Sep 2026 (Mon) 1.65 1.85 1.65 1.85 0
18th Sep 2026 (Fri) 1.65 1.85 1.65 1.85 0
17th Sep 2026 (Thu) 1.65 1.85 1.65 1.85 0
16th Sep 2026 (Wed) 1.65 1.85 1.65 1.85 0
15th Sep 2026 (Tue) 1.65 1.85 1.65 1.85 0
14th Sep 2026 (Mon) 1.65 1.85 1.65 1.85 0
11th Sep 2026 (Fri) 1.65 1.85 1.65 1.85 0
10th Sep 2026 (Thu) 1.65 2.14 1.65 1.85 160,322
9th Sep 2026 (Wed) 1.625 1.70 1.55 1.62 31,607
8th Sep 2026 (Tue) 0.147 0.165 0.145 0.155 278,797
7th Sep 2026 (Mon) 0.14 0.1486 0.1395 0.1477 55,875
4th Sep 2026 (Fri) 0.14 0.1486 0.1395 0.1477 55,875
3rd Sep 2026 (Thu) 0.142 0.1455 0.1335 0.1421 36,261
2nd Sep 2026 (Wed) 0.142 0.145 0.13 0.1425 73,623
1st Sep 2026 (Tue) 0.1349 0.146 0.1349 0.143 32,304
31st Aug 2026 (Mon) 0.1373 0.1425 0.131 0.1371 33,258
28th Aug 2026 (Fri) 0.133 0.148 0.133 0.1384 39,885
27th Aug 2026 (Thu) 0.1316 0.134 0.13 0.1322 13,587
26th Aug 2026 (Wed) 0.1313 0.132 0.1306 0.131 61,003
25th Aug 2026 (Tue) 0.1316 0.1377 0.1312 0.135 11,778
24th Aug 2026 (Mon) 0.1338 0.1373 0.132 0.1341 13,897
21st Aug 2026 (Fri) 0.1398 0.14 0.135 0.1375 19,474
20th Aug 2026 (Thu) 0.139 0.14 0.1378 0.1397 41,560
19th Aug 2026 (Wed) 0.136 0.1397 0.133 0.1367 12,789
18th Aug 2026 (Tue) 0.14 0.14 0.1357 0.136 16,249
17th Aug 2026 (Mon) 0.144 0.1463 0.1401 0.1445 79,097
14th Aug 2026 (Fri) 0.1512 0.1566 0.148 0.147 64,890
13th Aug 2026 (Thu) 0.1473 0.1546 0.1456 0.1549 55,580
12th Aug 2026 (Wed) 0.1535 0.1545 0.1475 0.1483 78,459
11th Aug 2026 (Tue) 0.1587 0.16 0.153 0.1588 20,645
10th Aug 2026 (Mon) 0.1699 0.172 0.151 0.165 69,844
7th Aug 2026 (Fri) 0.1586 0.1714 0.1586 0.1718 13,258
6th Aug 2026 (Thu) 0.1762 0.1773 0.1229 0.1598 33,380
5th Aug 2026 (Wed) 0.1743 0.18 0.1717 0.18 93,641
4th Aug 2026 (Tue) 0.1816 0.1832 0.1751 0.1829 77,445
3rd Aug 2026 (Mon) 0.1899 0.1947 0.181 0.1868 72,062
31st Jul 2026 (Fri) 0.1891 0.193 0.1834 0.1842 29,403
30th Jul 2026 (Thu) 0.182 0.205 0.181 0.1888 30,640
29th Jul 2026 (Wed) 0.183 0.187 0.174 0.183 4,441
FTSE 100 Latest
Value10,684.88
Change-10.37