BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.53	0.54	0.51	0.54	0.54	3.74%	42,569
May 9, 2025	0.58	0.59	0.50	0.52	0.52	-7.38%	326,987
May 8, 2025	0.55	0.57	0.52	0.56	0.56	-3.11%	107,873
May 7, 2025	0.58	0.58	0.55	0.58	0.58	4.74%	37,402
May 6, 2025	0.57	0.57	0.54	0.55	0.55	-4.85%	50,779
May 5, 2025	0.61	0.62	0.56	0.58	0.58	-1.37%	38,627
May 2, 2025	0.62	0.62	0.56	0.59	0.59	0.86%	56,977
May 1, 2025	0.60	0.62	0.56	0.58	0.58	-4.76%	85,018
Apr 30, 2025	0.61	0.61	0.59	0.61	0.61	-2.06%	38,005
Apr 29, 2025	0.61	0.63	0.58	0.62	0.62	3.46%	20,916
Apr 28, 2025	0.61	0.62	0.58	0.60	0.60	-1.64%	37,184
Apr 25, 2025	0.63	0.63	0.61	0.61	0.61	0.07%	33,051
Apr 24, 2025	0.60	0.62	0.57	0.61	0.61	3.32%	40,688
Apr 23, 2025	0.56	0.60	0.56	0.59	0.59	5.72%	44,021
Apr 22, 2025	0.56	0.56	0.52	0.56	0.56	2.40%	24,504
Apr 21, 2025	0.57	0.57	0.52	0.55	0.55	1.15%	35,506
Apr 17, 2025	0.54	0.54	0.52	0.54	0.54	-0.11%	30,999
Apr 16, 2025	0.56	0.56	0.52	0.54	0.54	-2.82%	46,006
Apr 15, 2025	0.54	0.56	0.54	0.56	0.56	-0.36%	43,995
Apr 14, 2025	0.55	0.57	0.53	0.56	0.56	3.72%	30,925
Apr 11, 2025	0.53	0.56	0.52	0.54	0.54	1.72%	155,260
Apr 10, 2025	0.54	0.58	0.52	0.53	0.53	-5.44%	123,384
Apr 9, 2025	0.54	0.59	0.53	0.56	0.56	-0.13%	54,933
Apr 8, 2025	0.60	0.63	0.54	0.56	0.56	-5.88%	106,820
Apr 7, 2025	0.55	0.60	0.52	0.60	0.60	2.59%	117,401
Apr 4, 2025	0.60	0.62	0.55	0.58	0.58	-0.99%	168,963
Apr 3, 2025	0.62	0.62	0.56	0.59	0.59	-6.87%	178,115
Apr 2, 2025	0.62	0.70	0.55	0.63	0.63	27.59%	1,417,476
Apr 1, 2025	0.56	0.57	0.48	0.49	0.49	-11.28%	156,381
Mar 31, 2025	0.58	0.58	0.49	0.56	0.56	-2.34%	985,114
Mar 28, 2025	0.55	0.58	0.52	0.57	0.57	1.72%	40,114
Mar 27, 2025	0.52	0.56	0.50	0.56	0.56	7.54%	44,091
Mar 26, 2025	0.58	0.63	0.51	0.52	0.52	-11.05%	198,261
Mar 25, 2025	0.61	0.62	0.57	0.58	0.58	-7.17%	55,702
Mar 24, 2025	0.65	0.65	0.61	0.63	0.63	-1.87%	62,681
Mar 21, 2025	0.65	0.67	0.62	0.64	0.64	1.90%	83,422
Mar 20, 2025	0.61	0.63	0.61	0.63	0.63	3.57%	23,399
Mar 19, 2025	0.60	0.61	0.60	0.61	0.61	2.93%	6,304
Mar 18, 2025	0.62	0.62	0.58	0.59	0.59	-3.11%	22,319
Mar 17, 2025	0.62	0.63	0.59	0.61	0.61	1.67%	49,712
Mar 14, 2025	0.61	0.61	0.58	0.60	0.60	-0.46%	15,141
Mar 13, 2025	0.56	0.63	0.56	0.60	0.60	4.85%	63,364
Mar 12, 2025	0.59	0.59	0.56	0.57	0.57	-2.56%	82,815
Mar 11, 2025	0.59	0.59	0.56	0.59	0.59	0.51%	56,161
Mar 10, 2025	0.59	0.59	0.55	0.59	0.59	-2.00%	76,498
Mar 7, 2025	0.62	0.63	0.58	0.60	0.60	-4.97%	80,272
Mar 6, 2025	0.65	0.69	0.60	0.63	0.63	-2.72%	168,797
Mar 5, 2025	0.67	0.69	0.63	0.65	0.65	0.45%	45,833
Mar 4, 2025	0.65	0.68	0.60	0.65	0.65	-3.54%	55,378
Mar 3, 2025	0.61	0.77	0.61	0.67	0.67	7.11%	212,920