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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BiomX Inc. COmmon Stock (NY:PHGE)

6.230 +0.510 (+8.92%)

Official Closing Price Updated: 6:30 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	5.730	6.677	5.730	6.230	141,032	+0.51(+8.92%)
Jan 30, 2026	6.970	7.300	5.620	5.720	213,959	-1.33(-18.87%)
Jan 29, 2026	5.940	8.500	5.940	7.050	1,062,677	+0.47(+7.14%)
Jan 28, 2026	6.540	6.790	5.250	6.580	1,093,751	-0.37(-5.32%)
Jan 27, 2026	5.890	7.950	5.740	6.950	37,659,080	+2.85(+69.51%)
Jan 26, 2026	3.950	4.383	3.890	4.100	15,231,274	+0.09(+2.24%)
Jan 23, 2026	3.640	5.500	3.500	4.010	629,197	+0.44(+12.32%)
Jan 22, 2026	3.170	3.820	2.920	3.570	136,529	+0.51(+16.67%)
Jan 21, 2026	2.860	3.200	2.788	3.060	61,426	+0.31(+11.27%)
Jan 20, 2026	2.500	2.961	2.500	2.750	56,744	+0.07(+2.61%)
Jan 16, 2026	2.610	2.680	2.560	2.680	20,233	+0.07(+2.68%)
Jan 15, 2026	2.660	2.660	2.500	2.610	34,812	-0.03(-1.14%)
Jan 14, 2026	2.280	2.700	2.280	2.640	82,918	+0.37(+16.30%)
Jan 13, 2026	2.255	2.281	2.150	2.270	19,346	+0.02(+0.89%)
Jan 12, 2026	2.290	2.300	2.200	2.250	42,070	-0.03(-1.32%)
Jan 09, 2026	2.180	2.280	2.070	2.280	60,893	+0.04(+1.79%)
Jan 08, 2026	2.210	2.240	2.100	2.240	31,177	+0.08(+3.70%)
Jan 07, 2026	2.210	2.220	2.157	2.160	29,009	-0.06(-2.70%)
Jan 06, 2026	2.180	2.220	2.066	2.220	49,087	-0.04(-1.77%)
Jan 05, 2026	2.150	2.280	2.150	2.260	30,453	+0.12(+5.61%)
Jan 02, 2026	1.900	2.140	1.870	2.140	34,373	+0.27(+14.44%)
Dec 31, 2025	1.860	1.935	1.810	1.870	38,110	+0.01(+0.54%)
Dec 30, 2025	2.000	2.070	1.860	1.860	59,542	-0.14(-7.00%)
Dec 29, 2025	2.050	2.125	1.901	2.000	95,593	+0.07(+3.63%)
Dec 26, 2025	1.980	2.160	1.920	1.930	46,470	-0.07(-3.50%)
Dec 24, 2025	2.040	2.090	1.960	2.000	30,169	-0.07(-3.38%)
Dec 23, 2025	2.200	2.350	2.020	2.070	61,093	-0.12(-5.48%)
Dec 22, 2025	2.120	2.280	2.050	2.190	51,253	+0.06(+2.82%)
Dec 19, 2025	1.860	2.230	1.860	2.130	93,223	+0.25(+13.30%)
Dec 18, 2025	1.720	1.910	1.700	1.880	70,397	+0.17(+9.94%)
Dec 17, 2025	1.580	1.749	1.560	1.710	71,852	+0.16(+10.32%)
Dec 16, 2025	1.660	1.783	1.500	1.550	90,719	-0.18(-10.40%)
Dec 15, 2025	2.270	2.270	1.590	1.730	133,854	-0.55(-24.12%)
Dec 12, 2025	2.470	2.535	2.220	2.280	140,892	-0.17(-6.94%)
Dec 11, 2025	2.600	2.850	2.450	2.450	104,017	-0.30(-10.91%)
Dec 10, 2025	2.400	2.840	2.400	2.750	120,601	+0.31(+12.70%)
Dec 09, 2025	3.160	3.250	2.310	2.440	259,550	-0.82(-25.15%)
Dec 08, 2025	3.100	3.968	2.920	3.260	798,897	-1.91(-36.94%)
Dec 05, 2025	4.800	6.030	4.800	5.170	175,201	+0.40(+8.39%)
Dec 04, 2025	4.470	4.810	4.470	4.770	26,925	+0.26(+5.76%)
Dec 03, 2025	4.530	4.700	4.420	4.510	48,756	-0.19(-4.04%)
Dec 02, 2025	4.400	4.910	4.240	4.700	112,827	+0.47(+11.11%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BiomX Inc. COmmon Stock (NY:PHGE)

Historical Prices