Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

BiomX Inc. COmmon Stock (NY:PHGE)

0.4747 -0.0342 (-6.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 0.5000 0.5061 0.4570 0.4747 370,479 -0.03(-6.72%)
Sep 11, 2025 0.4635 0.5097 0.4600 0.5089 422,984 +0.05(+9.91%)
Sep 10, 2025 0.4581 0.4821 0.4512 0.4630 347,009 -0.02(-4.91%)
Sep 09, 2025 0.4821 0.4929 0.4651 0.4869 339,989 -0.01(-2.50%)
Sep 08, 2025 0.5200 0.5200 0.4950 0.4994 345,451 -0.02(-3.40%)
Sep 05, 2025 0.5110 0.5211 0.5100 0.5170 193,821 -0.00(-0.04%)
Sep 04, 2025 0.5103 0.5200 0.5031 0.5172 181,369 -0.01(-2.64%)
Sep 03, 2025 0.5522 0.5589 0.4900 0.5312 350,515 -0.03(-4.97%)
Sep 02, 2025 0.5399 0.5599 0.5300 0.5590 422,002 +0.02(+3.58%)
Aug 29, 2025 0.5500 0.5550 0.5233 0.5397 128,659 -0.01(-1.53%)
Aug 28, 2025 0.5358 0.5644 0.5235 0.5481 221,908 +0.00(+0.85%)
Aug 27, 2025 0.5600 0.5579 0.5350 0.5435 190,904 -0.01(-2.60%)
Aug 26, 2025 0.5561 0.5700 0.5338 0.5580 410,504 +0.01(+1.44%)
Aug 25, 2025 0.5700 0.5700 0.5411 0.5501 627,580 +0.00(+0.60%)
Aug 22, 2025 0.5429 0.5600 0.5200 0.5468 497,736 +0.01(+1.05%)
Aug 21, 2025 0.5121 0.5555 0.5054 0.5411 481,480 +0.02(+4.06%)
Aug 20, 2025 0.5400 0.5434 0.5100 0.5200 350,367 -0.03(-5.11%)
Aug 19, 2025 0.4900 0.5504 0.4732 0.5480 1,116,188 +0.03(+4.98%)
Aug 18, 2025 0.5375 0.5484 0.5101 0.5220 633,195 -0.04(-6.45%)
Aug 15, 2025 0.4980 0.5695 0.4980 0.5580 1,221,307 +0.05(+10.91%)
Aug 14, 2025 0.4925 0.5204 0.4920 0.5031 959,418 +0.01(+1.37%)
Aug 13, 2025 0.5933 0.5933 0.4780 0.4963 2,634,759 -0.07(-11.69%)
Aug 12, 2025 0.5531 0.5875 0.5237 0.5620 1,801,211 +0.01(+2.18%)
Aug 11, 2025 0.4868 0.5735 0.4680 0.5500 2,788,323 +0.07(+15.77%)
Aug 08, 2025 0.4541 0.5294 0.4515 0.4751 4,551,460 -0.12(-20.00%)
Aug 07, 2025 0.6102 0.6467 0.5376 0.5939 11,294,246 -0.06(-8.63%)
Aug 06, 2025 0.5950 0.7212 0.4945 0.6500 198,917,344 +0.22(+49.43%)
Aug 05, 2025 0.4200 0.4500 0.4000 0.4350 18,907,966 +0.00(+0.67%)
Aug 04, 2025 0.4000 0.4321 0.3939 0.4321 362,790 +0.04(+8.98%)
Aug 01, 2025 0.3900 0.4049 0.3800 0.3965 265,385 +0.01(+1.80%)
Jul 31, 2025 0.4000 0.4049 0.3781 0.3895 291,716 -0.02(-4.53%)
Jul 30, 2025 0.4200 0.4183 0.3945 0.4080 140,610 -0.01(-1.21%)
Jul 29, 2025 0.4366 0.4366 0.4040 0.4130 202,685 -0.02(-4.62%)
Jul 28, 2025 0.4300 0.4405 0.4200 0.4330 299,159 +0.00(+0.84%)
Jul 25, 2025 0.4400 0.4500 0.4193 0.4294 270,083 -0.01(-1.96%)
Jul 24, 2025 0.4550 0.4550 0.4233 0.4380 368,545 -0.01(-1.35%)
Jul 23, 2025 0.4377 0.4500 0.4300 0.4440 651,274 +0.01(+2.94%)
Jul 22, 2025 0.4300 0.4350 0.4100 0.4313 521,638 +0.02(+5.14%)
Jul 21, 2025 0.4000 0.4250 0.3999 0.4102 624,466 +0.01(+3.64%)
Jul 18, 2025 0.4000 0.4050 0.3870 0.3958 474,901 -0.00(-0.55%)
Jul 17, 2025 0.3900 0.4090 0.3758 0.3980 670,316 +0.02(+3.92%)
Jul 16, 2025 0.3850 0.4150 0.3800 0.3830 952,125 -0.02(-4.25%)
Jul 15, 2025 0.3900 0.4208 0.3600 0.4000 2,269,284 -0.03(-6.76%)
Jul 14, 2025 0.7434 0.7743 0.4052 0.4290 53,388,732 +0.01(+3.37%)
Jul 11, 2025 0.4010 0.4245 0.4010 0.4150 87,478 +0.01(+1.22%)
Jul 10, 2025 0.4330 0.4330 0.4025 0.4100 249,259 -0.01(-2.38%)
Jul 09, 2025 0.4300 0.4399 0.4132 0.4200 251,851 -0.01(-2.33%)
Jul 08, 2025 0.4600 0.4700 0.4299 0.4300 351,706 -0.01(-2.27%)
Jul 07, 2025 0.4600 0.4600 0.4310 0.4400 69,248 +0.00(+0.00%)
Jul 03, 2025 0.4400 0.4602 0.4152 0.4400 116,986 +0.00(+0.00%)
Jul 02, 2025 0.4998 0.4998 0.4400 0.4400 168,568 -0.02(-3.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.