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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BiomX Inc. COmmon Stock (NY:PHGE)

0.4294 -0.0086 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 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 (%)
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%)
Jul 01, 2025 0.4400 0.4660 0.4430 0.4551 93,222 +0.01(+1.13%)
Jun 30, 2025 0.4800 0.4800 0.4265 0.4500 389,134 +0.01(+2.27%)
Jun 27, 2025 0.4563 0.4700 0.4374 0.4400 167,959 -0.01(-2.22%)
Jun 26, 2025 0.4831 0.4984 0.4500 0.4500 96,298 -0.03(-6.05%)
Jun 25, 2025 0.4774 0.5000 0.4615 0.4790 40,624 -0.01(-2.04%)
Jun 24, 2025 0.5000 0.5006 0.4651 0.4890 50,101 +0.02(+5.12%)
Jun 23, 2025 0.4600 0.5030 0.4500 0.4652 92,380 -0.04(-8.53%)
Jun 20, 2025 0.5000 0.5100 0.4680 0.5086 306,364 +0.04(+8.68%)
Jun 18, 2025 0.4100 0.4700 0.3400 0.4680 2,303,693 +0.08(+20.00%)
Jun 17, 2025 0.4100 0.4100 0.3850 0.3900 197,289 -0.02(-4.65%)
Jun 16, 2025 0.4100 0.4317 0.3999 0.4090 126,844 +0.00(+0.00%)
Jun 13, 2025 0.4400 0.4400 0.3947 0.4090 300,659 -0.01(-2.62%)
Jun 12, 2025 0.4500 0.4515 0.4100 0.4200 249,160 -0.02(-4.55%)
Jun 11, 2025 0.4600 0.4634 0.4350 0.4400 130,790 -0.01(-2.22%)
Jun 10, 2025 0.4600 0.4662 0.4301 0.4500 174,461 -0.01(-2.17%)
Jun 09, 2025 0.4600 0.4737 0.4500 0.4600 150,320 -0.01(-1.94%)
Jun 06, 2025 0.5000 0.5375 0.4440 0.4691 684,469 -0.02(-4.27%)
Jun 05, 2025 0.5100 0.5149 0.4890 0.4900 60,006 -0.02(-4.48%)
Jun 04, 2025 0.5000 0.5190 0.4710 0.5130 38,122 +0.01(+2.40%)
Jun 03, 2025 0.5066 0.5221 0.4916 0.5010 82,487 -0.02(-4.06%)
Jun 02, 2025 0.4968 0.5222 0.4500 0.5222 217,490 +0.03(+6.57%)
May 30, 2025 0.4800 0.5081 0.4611 0.4900 81,073 +0.00(+0.43%)
May 29, 2025 0.4955 0.5100 0.4727 0.4879 224,711 -0.01(-2.42%)
May 28, 2025 0.5000 0.5161 0.4918 0.5000 45,860 -0.02(-3.29%)
May 27, 2025 0.5398 0.5398 0.4971 0.5170 77,016 -0.00(-0.31%)
May 23, 2025 0.5200 0.5674 0.4970 0.5186 80,669 -0.01(-1.97%)
May 22, 2025 0.5200 0.5315 0.5060 0.5290 30,186 -0.00(-0.34%)
May 21, 2025 0.5380 0.5473 0.5200 0.5308 40,506 -0.02(-2.82%)
May 20, 2025 0.5500 0.5543 0.5251 0.5462 127,456 -0.01(-1.09%)
May 19, 2025 0.5300 0.5664 0.5013 0.5522 91,912 +0.01(+2.26%)
May 16, 2025 0.5657 0.5800 0.5301 0.5400 94,243 -0.02(-4.20%)
May 15, 2025 0.5560 0.5800 0.5303 0.5637 62,105 +0.02(+3.11%)
May 14, 2025 0.5311 0.5569 0.5203 0.5467 63,397 +0.01(+2.19%)
May 13, 2025 0.5444 0.5444 0.5202 0.5350 39,899 -0.00(-0.06%)
May 12, 2025 0.5300 0.5418 0.5122 0.5353 42,569 +0.02(+3.74%)
May 09, 2025 0.5800 0.5894 0.5016 0.5160 326,987 -0.04(-7.38%)
May 08, 2025 0.5500 0.5697 0.5200 0.5571 107,873 -0.02(-3.11%)
May 07, 2025 0.5800 0.5808 0.5500 0.5750 37,402 +0.03(+4.74%)
May 06, 2025 0.5700 0.5738 0.5400 0.5490 50,729 -0.03(-4.85%)
May 05, 2025 0.6100 0.6164 0.5610 0.5770 38,627 -0.01(-1.37%)
May 02, 2025 0.6180 0.6180 0.5610 0.5850 56,977 +0.01(+0.86%)
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.