BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
0.492
-0.017 (-3.38%)
Nov 21, 2024, 4:00 PM EST - Market closed
BiomX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.58 | 0.58 | 0.50 | 0.51 | 0.51 | -12.18% | 103,796 |
| Nov 19, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 0.50% | 42,506 |
| Nov 18, 2024 | 0.74 | 0.74 | 0.56 | 0.58 | 0.58 | -6.98% | 81,692 |
| Nov 15, 2024 | 0.77 | 0.77 | 0.61 | 0.62 | 0.62 | -17.33% | 75,431 |
| Nov 14, 2024 | 0.73 | 0.79 | 0.71 | 0.75 | 0.75 | 3.61% | 49,210 |
| Nov 13, 2024 | 0.75 | 0.75 | 0.67 | 0.72 | 0.72 | -6.33% | 64,715 |
| Nov 12, 2024 | 0.74 | 0.77 | 0.70 | 0.77 | 0.77 | 4.63% | 62,146 |
| Nov 11, 2024 | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | -4.29% | 91,216 |
| Nov 8, 2024 | 0.81 | 0.81 | 0.74 | 0.77 | 0.77 | -4.95% | 35,929 |
| Nov 7, 2024 | 0.76 | 0.81 | 0.71 | 0.81 | 0.81 | 4.09% | 77,964 |
| Nov 6, 2024 | 0.73 | 0.78 | 0.65 | 0.78 | 0.78 | 1.30% | 459,663 |
| Nov 5, 2024 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 5.70% | 1,731,097 |
| Nov 4, 2024 | 0.70 | 0.83 | 0.62 | 0.73 | 0.73 | 0.01% | 121,114 |
| Nov 1, 2024 | 0.77 | 0.77 | 0.69 | 0.73 | 0.73 | -5.40% | 38,342 |
| Oct 31, 2024 | 0.80 | 0.84 | 0.73 | 0.77 | 0.77 | -3.75% | 48,707 |
| Oct 30, 2024 | 0.90 | 0.90 | 0.79 | 0.80 | 0.80 | -5.88% | 20,532 |
| Oct 29, 2024 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -2.70% | 26,533 |
| Oct 28, 2024 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -0.72% | 27,965 |
| Oct 25, 2024 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -1.19% | 34,328 |
| Oct 24, 2024 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -2.11% | 28,681 |
| Oct 23, 2024 | 0.96 | 1.02 | 0.90 | 0.91 | 0.91 | -3.22% | 60,760 |
| Oct 22, 2024 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | -2.32% | 34,767 |
| Oct 21, 2024 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 1.97% | 20,806 |
| Oct 18, 2024 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -0.65% | 18,432 |
| Oct 17, 2024 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -3.02% | 22,786 |
| Oct 16, 2024 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 4.20% | 38,568 |
| Oct 15, 2024 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | -3.09% | 19,922 |
| Oct 14, 2024 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | 0.19% | 11,426 |
| Oct 11, 2024 | 0.94 | 0.98 | 0.92 | 0.97 | 0.97 | 4.16% | 12,471 |
| Oct 10, 2024 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -4.16% | 27,285 |
| Oct 9, 2024 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 2.08% | 27,306 |
| Oct 8, 2024 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 5.58% | 28,666 |
| Oct 7, 2024 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -2.01% | 29,925 |
| Oct 4, 2024 | 0.92 | 0.98 | 0.91 | 0.92 | 0.92 | -1.51% | 29,525 |
| Oct 3, 2024 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | -3.67% | 48,374 |
| Oct 2, 2024 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -4.17% | 37,364 |
| Oct 1, 2024 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 57,742 |
| Sep 30, 2024 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | -3.32% | 31,843 |
| Sep 27, 2024 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.40% | 29,681 |
| Sep 26, 2024 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | - | 53,152 |
| Sep 25, 2024 | 1.15 | 1.15 | 1.02 | 1.07 | 1.07 | -6.14% | 61,675 |
| Sep 24, 2024 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 33,399 |
| Sep 23, 2024 | 1.03 | 1.13 | 1.03 | 1.09 | 1.09 | 6.86% | 67,085 |
| Sep 20, 2024 | 1.03 | 1.10 | 1.02 | 1.02 | 1.02 | -3.32% | 41,534 |
| Sep 19, 2024 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 2.83% | 19,632 |
| Sep 18, 2024 | 1.00 | 1.04 | 0.97 | 1.03 | 1.03 | 0.59% | 70,964 |
| Sep 17, 2024 | 0.98 | 1.04 | 0.96 | 1.02 | 1.02 | 3.54% | 31,142 |
| Sep 16, 2024 | 1.03 | 1.03 | 0.94 | 0.99 | 0.99 | -0.77% | 29,506 |
| Sep 13, 2024 | 1.05 | 1.11 | 0.98 | 0.99 | 0.99 | -4.55% | 94,259 |
| Sep 12, 2024 | 0.99 | 1.08 | 0.99 | 1.04 | 1.04 | 5.05% | 44,204 |
| Sep 11, 2024 | 1.06 | 1.08 | 0.98 | 0.99 | 0.99 | -8.33% | 56,047 |
| Sep 10, 2024 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -4.09% | 51,669 |
| Sep 9, 2024 | 1.17 | 1.19 | 1.10 | 1.13 | 1.13 | -5.38% | 78,982 |
| Sep 6, 2024 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 32,067 |
| Sep 5, 2024 | 1.22 | 1.23 | 1.14 | 1.20 | 1.20 | 4.35% | 39,088 |
| Sep 4, 2024 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 69,324 |
| Sep 3, 2024 | 1.22 | 1.23 | 1.12 | 1.13 | 1.13 | -7.38% | 111,017 |
| Aug 30, 2024 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 32,660 |
| Aug 29, 2024 | 1.40 | 1.40 | 1.23 | 1.26 | 1.26 | -10.00% | 232,786 |
| Aug 28, 2024 | 1.24 | 1.62 | 1.22 | 1.40 | 1.40 | 12.00% | 470,281 |
| Aug 27, 2024 | 1.31 | 1.37 | 1.22 | 1.25 | 1.25 | -6.37% | 120,232 |
| Aug 26, 2024 | 1.26 | 1.47 | 1.15 | 1.34 | 1.34 | -2.84% | 190,515 |
| Aug 23, 2024 | 1.49 | 1.49 | 1.32 | 1.37 | 1.37 | 1.33% | 71,387 |
| Aug 22, 2024 | 1.55 | 1.56 | 1.30 | 1.36 | 1.36 | -10.20% | 76,709 |
| Aug 21, 2024 | 1.58 | 1.58 | 1.44 | 1.51 | 1.51 | 2.03% | 46,494 |
| Aug 20, 2024 | 1.60 | 1.60 | 1.41 | 1.48 | 1.48 | -5.13% | 58,485 |
| Aug 19, 2024 | 1.70 | 1.70 | 1.38 | 1.56 | 1.56 | -6.53% | 85,759 |
| Aug 16, 2024 | 1.75 | 1.80 | 1.63 | 1.67 | 1.67 | 2.58% | 62,433 |
| Aug 15, 2024 | 1.90 | 1.90 | 1.54 | 1.63 | 1.63 | -11.58% | 127,450 |
| Aug 14, 2024 | 1.84 | 1.90 | 1.82 | 1.84 | 1.84 | 0.22% | 43,641 |
| Aug 13, 2024 | 1.87 | 1.91 | 1.80 | 1.84 | 1.84 | -1.29% | 5,349 |
| Aug 12, 2024 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -2.11% | 11,079 |
| Aug 9, 2024 | 1.80 | 1.90 | 1.78 | 1.90 | 1.90 | 5.56% | 17,020 |
| Aug 8, 2024 | 1.80 | 1.86 | 1.72 | 1.80 | 1.80 | 0.56% | 8,546 |
| Aug 7, 2024 | 1.86 | 1.90 | 1.72 | 1.79 | 1.79 | -3.19% | 22,725 |
| Aug 6, 2024 | 1.89 | 1.92 | 1.80 | 1.85 | 1.85 | 0.49% | 39,332 |
| Aug 5, 2024 | 1.90 | 1.90 | 1.75 | 1.84 | 1.84 | -1.87% | 47,152 |
| Aug 2, 2024 | 1.98 | 1.98 | 1.79 | 1.88 | 1.88 | -8.09% | 87,966 |
| Aug 1, 2024 | 2.25 | 2.25 | 1.94 | 2.04 | 2.04 | -7.27% | 60,801 |
| Jul 31, 2024 | 2.00 | 2.32 | 2.00 | 2.20 | 2.20 | 13.40% | 153,117 |
| Jul 30, 2024 | 2.12 | 2.22 | 1.90 | 1.94 | 1.94 | -8.49% | 71,839 |
| Jul 29, 2024 | 2.30 | 2.31 | 2.11 | 2.12 | 2.12 | -5.27% | 32,308 |
| Jul 26, 2024 | 2.30 | 2.35 | 2.20 | 2.24 | 2.24 | -1.84% | 13,841 |
| Jul 25, 2024 | 2.30 | 2.30 | 2.21 | 2.28 | 2.28 | -0.65% | 31,178 |
| Jul 24, 2024 | 2.30 | 2.40 | 2.10 | 2.30 | 2.30 | -0.22% | 43,926 |
| Jul 23, 2024 | 2.64 | 2.64 | 2.22 | 2.30 | 2.30 | 2.18% | 55,179 |
| Jul 22, 2024 | 3.20 | 3.20 | 2.23 | 2.25 | 2.25 | -23.69% | 93,569 |
| Jul 19, 2024 | 3.22 | 3.48 | 2.80 | 2.95 | 2.95 | -7.81% | 19,259 |
| Jul 18, 2024 | 3.40 | 3.40 | 3.11 | 3.20 | 3.20 | -5.88% | 6,931 |
| Jul 17, 2024 | 3.47 | 3.58 | 3.31 | 3.40 | 3.40 | -5.03% | 13,448 |
| Jul 16, 2024 | 3.50 | 3.58 | 3.10 | 3.58 | 3.58 | 5.29% | 29,213 |
| Jul 15, 2024 | 3.50 | 3.59 | 3.25 | 3.40 | 3.40 | - | 10,892 |
| Jul 12, 2024 | 3.38 | 3.44 | 3.30 | 3.40 | 3.40 | 2.10% | 8,825 |
| Jul 11, 2024 | 3.55 | 3.55 | 3.31 | 3.33 | 3.33 | -8.26% | 29,093 |
| Jul 10, 2024 | 3.36 | 3.86 | 3.30 | 3.63 | 3.63 | 8.20% | 30,112 |
| Jul 9, 2024 | 3.23 | 3.40 | 3.23 | 3.36 | 3.36 | 1.64% | 4,854 |
| Jul 8, 2024 | 3.46 | 3.50 | 3.23 | 3.30 | 3.30 | -4.73% | 5,491 |
| Jul 5, 2024 | 3.34 | 3.55 | 3.30 | 3.47 | 3.47 | 1.17% | 3,793 |
| Jul 3, 2024 | 3.63 | 3.70 | 3.34 | 3.43 | 3.43 | -2.59% | 5,036 |
| Jul 2, 2024 | 3.59 | 3.81 | 3.50 | 3.52 | 3.52 | 3.05% | 9,206 |