Skip to main content
BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
0.620
+0.051 (8.89%)
Dec 20, 2024, 4:00 PM EST - Market closed

BiomX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.570.630.570.620.628.89%117,800
Dec 19, 20240.610.620.560.570.57-6.66%95,200
Dec 18, 20240.640.670.610.610.61-6.60%20,504
Dec 17, 20240.690.690.630.650.65-1.79%15,216
Dec 16, 20240.630.670.630.670.674.89%71,100
Dec 13, 20240.630.640.630.630.630.68%32,400
Dec 12, 20240.670.670.630.630.63-2.37%42,700
Dec 11, 20240.610.650.610.650.650.45%26,618
Dec 10, 20240.690.690.630.640.641.92%30,600
Dec 9, 20240.720.720.600.630.633.28%82,120
Dec 6, 20240.770.770.590.610.61-5.72%104,608
Dec 5, 20240.660.730.630.650.652.41%25,400
Dec 4, 20240.650.680.630.630.631.09%91,615
Dec 3, 20240.730.750.610.630.63-14.38%111,924
Dec 2, 20240.710.780.690.730.732.79%130,117
Nov 29, 20240.640.720.630.710.7118.13%172,938
Nov 27, 20240.620.620.550.600.609.47%65,728
Nov 26, 20240.550.580.520.550.55-0.87%53,627
Nov 25, 20240.540.570.500.550.551.71%71,932
Nov 22, 20240.570.570.490.540.5410.76%88,000
Nov 21, 20240.510.540.480.490.49-3.38%125,400
Nov 20, 20240.580.580.500.510.51-12.18%103,800
Nov 19, 20240.600.600.570.580.580.50%42,506
Nov 18, 20240.740.740.560.580.58-6.98%81,700
Nov 15, 20240.770.770.610.620.62-17.33%75,431
Nov 14, 20240.730.790.710.750.753.61%49,210
Nov 13, 20240.750.750.670.720.72-6.33%64,715
Nov 12, 20240.740.770.700.770.774.63%62,146
Nov 11, 20240.790.790.710.740.74-4.29%91,216
Nov 8, 20240.810.810.740.770.77-4.95%35,929
Nov 7, 20240.760.810.710.810.814.09%77,964
Nov 6, 20240.730.780.650.780.781.30%459,663
Nov 5, 20240.720.770.720.770.775.70%1,731,100
Nov 4, 20240.700.830.620.730.730.01%121,114
Nov 1, 20240.770.770.690.730.73-5.40%38,342
Oct 31, 20240.800.840.730.770.77-3.75%48,707
Oct 30, 20240.900.900.790.800.80-5.88%20,532
Oct 29, 20240.900.900.830.850.85-2.70%26,533
Oct 28, 20240.870.900.870.870.87-0.72%28,000
Oct 25, 20240.920.920.870.880.88-1.19%34,328
Oct 24, 20240.910.910.870.890.89-2.11%28,700
Oct 23, 20240.961.020.900.910.91-3.22%60,800
Oct 22, 20240.951.000.930.940.94-2.32%34,767
Oct 21, 20240.950.980.930.960.961.97%20,806
Oct 18, 20240.991.000.940.940.94-0.65%18,432
Oct 17, 20240.971.000.940.950.95-3.02%22,800
Oct 16, 20240.950.980.920.980.984.20%38,600
Oct 15, 20240.940.990.940.940.94-3.09%19,922
Oct 14, 20240.960.970.930.970.970.19%11,426
Oct 11, 20240.940.980.920.970.974.16%12,500
Oct 10, 20241.001.000.920.930.93-4.16%27,300
Oct 9, 20240.951.010.950.970.972.08%27,306
Oct 8, 20240.920.950.900.950.955.58%28,700
Oct 7, 20240.930.940.890.900.90-2.01%29,925
Oct 4, 20240.920.980.910.920.92-1.51%29,525
Oct 3, 20240.960.960.880.930.93-3.67%48,400
Oct 2, 20241.031.030.950.970.97-4.17%37,400
Oct 1, 20241.061.061.001.011.01-0.98%57,742
Sep 30, 20241.051.091.011.021.02-3.77%31,843
Sep 27, 20241.081.091.051.061.06-0.93%29,700
Sep 26, 20241.051.081.031.071.07-53,200
Sep 25, 20241.151.151.021.071.07-6.14%61,700
Sep 24, 20241.121.141.081.141.144.59%33,400
Sep 23, 20241.031.131.031.091.096.86%67,100
Sep 20, 20241.031.101.021.021.02-3.77%41,534
Sep 19, 20241.061.071.041.061.062.91%19,632
Sep 18, 20241.001.040.971.031.030.98%70,964
Sep 17, 20240.981.040.961.021.023.54%31,142
Sep 16, 20241.031.030.940.990.99-0.77%29,506
Sep 13, 20241.051.110.980.990.99-4.55%94,259
Sep 12, 20240.991.080.991.041.045.05%44,204
Sep 11, 20241.061.080.980.990.99-8.33%56,047
Sep 10, 20241.111.121.051.081.08-4.42%51,700
Sep 9, 20241.171.191.101.131.13-5.04%79,000
Sep 6, 20241.231.231.181.191.19-0.83%32,100
Sep 5, 20241.221.231.141.201.204.35%39,100
Sep 4, 20241.111.171.111.151.151.77%69,483
Sep 3, 20241.221.231.121.131.13-7.38%111,017
Aug 30, 20241.291.301.221.221.22-3.17%32,660
Aug 29, 20241.401.401.231.261.26-10.00%232,800
Aug 28, 20241.241.621.221.401.4012.00%470,300
Aug 27, 20241.311.371.221.251.25-6.02%120,232
Aug 26, 20241.261.471.151.331.33-2.92%192,300
Aug 23, 20241.491.491.321.371.370.74%71,390
Aug 22, 20241.551.561.301.361.36-9.93%76,710
Aug 21, 20241.581.581.441.511.512.03%46,494
Aug 20, 20241.601.601.411.481.48-90.51%58,490
Aug 19, 202417.0017.0013.7615.6015.60834.13%85,760
Aug 16, 20241.751.801.631.671.672.45%62,433
Aug 15, 20241.901.901.541.631.63-11.41%127,450
Aug 14, 20241.841.901.821.841.84-43,641
Aug 13, 20241.871.911.801.841.84-1.08%5,350
Aug 12, 20241.941.941.811.861.86-2.11%11,079
Aug 9, 20241.801.901.781.901.905.56%17,020
Aug 8, 20241.801.861.721.801.800.56%8,550
Aug 7, 20241.861.901.721.791.79-3.24%22,730
Aug 6, 20241.891.921.801.851.850.54%39,332
Aug 5, 20241.901.901.751.841.84-2.13%47,152
Aug 2, 20241.981.981.791.881.88-7.84%87,970
Aug 1, 20242.252.251.942.042.04-7.27%60,801