BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
0.729
+0.001 (0.07%)
At close: Nov 4, 2024, 4:00 PM
0.710
-0.019 (-2.54%)
After-hours: Nov 4, 2024, 7:42 PM EST

BiomX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.700.830.620.730.730.01%120,890
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%27,965
Oct 25, 20240.920.920.870.880.88-1.19%34,328
Oct 24, 20240.910.910.870.890.89-2.11%28,681
Oct 23, 20240.961.020.900.910.91-3.22%60,760
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%22,786
Oct 16, 20240.950.980.920.980.984.20%38,568
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%12,471
Oct 10, 20241.001.000.920.930.93-4.16%27,285
Oct 9, 20240.951.010.950.970.972.08%27,306
Oct 8, 20240.920.950.900.950.955.58%28,666
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%48,374
Oct 2, 20241.031.030.950.970.97-4.17%37,364
Oct 1, 20241.061.061.001.011.01-0.98%57,742
Sep 30, 20241.051.091.021.021.02-3.32%31,843
Sep 27, 20241.081.091.051.061.06-1.40%29,681
Sep 26, 20241.051.081.031.071.07-53,152
Sep 25, 20241.151.151.021.071.07-6.14%61,675
Sep 24, 20241.121.141.081.141.144.59%33,399
Sep 23, 20241.031.131.031.091.096.86%67,085
Sep 20, 20241.031.101.021.021.02-3.32%41,534
Sep 19, 20241.061.071.041.061.062.83%19,632
Sep 18, 20241.001.040.971.031.030.59%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, 20241.111.121.051.081.08-4.09%51,669
Sep 9, 20241.171.191.101.131.13-5.38%78,982
Sep 6, 20241.231.231.181.191.19-0.83%32,067
Sep 5, 20241.221.231.141.201.204.35%39,088
Sep 4, 20241.111.171.111.151.151.77%69,324
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%232,786
Aug 28, 20241.241.621.221.401.4012.00%470,281
Aug 27, 20241.311.371.221.251.25-6.37%120,232
Aug 26, 20241.261.471.151.341.34-2.84%190,515
Aug 23, 20241.491.491.321.371.371.33%71,387
Aug 22, 20241.551.561.301.361.36-10.20%76,709
Aug 21, 20241.581.581.441.511.512.03%46,494
Aug 20, 20241.601.601.411.481.48-5.13%58,485
Aug 19, 20241.701.701.381.561.56-6.53%85,759
Aug 16, 20241.751.801.631.671.672.58%62,433
Aug 15, 20241.901.901.541.631.63-11.58%127,450
Aug 14, 20241.841.901.821.841.840.22%43,641
Aug 13, 20241.871.911.801.841.84-1.29%5,349
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%8,546
Aug 7, 20241.861.901.721.791.79-3.19%22,725
Aug 6, 20241.891.921.801.851.850.49%39,332
Aug 5, 20241.901.901.751.841.84-1.87%47,152
Aug 2, 20241.981.981.791.881.88-8.09%87,966
Aug 1, 20242.252.251.942.042.04-7.27%60,801
Jul 31, 20242.002.322.002.202.2013.40%153,117
Jul 30, 20242.122.221.901.941.94-8.49%71,839
Jul 29, 20242.302.312.112.122.12-5.27%32,308
Jul 26, 20242.302.352.202.242.24-1.84%13,841
Jul 25, 20242.302.302.212.282.28-0.65%31,178
Jul 24, 20242.302.402.102.302.30-0.22%43,926
Jul 23, 20242.642.642.222.302.302.18%55,179
Jul 22, 20243.203.202.232.252.25-23.69%93,569
Jul 19, 20243.223.482.802.952.95-7.81%19,259
Jul 18, 20243.403.403.113.203.20-5.88%6,931
Jul 17, 20243.473.583.313.403.40-5.03%13,448
Jul 16, 20243.503.583.103.583.585.29%29,213
Jul 15, 20243.503.593.253.403.40-10,892
Jul 12, 20243.383.443.303.403.402.10%8,825
Jul 11, 20243.553.553.313.333.33-8.26%29,093
Jul 10, 20243.363.863.303.633.638.20%30,112
Jul 9, 20243.233.403.233.363.361.64%4,854
Jul 8, 20243.463.503.233.303.30-4.73%5,491
Jul 5, 20243.343.553.303.473.471.17%3,793
Jul 3, 20243.633.703.343.433.43-2.59%5,036
Jul 2, 20243.593.813.503.523.523.05%9,206
Jul 1, 20243.503.503.333.413.411.52%2,586
Jun 28, 20243.303.503.303.363.36-0.62%5,676
Jun 27, 20243.423.453.353.383.38-0.53%2,667
Jun 26, 20243.503.503.113.403.402.44%4,669
Jun 25, 20243.373.503.153.323.322.76%9,064
Jun 24, 20243.373.503.193.233.23-2.94%8,136
Jun 21, 20243.443.503.253.333.330.45%5,769
Jun 20, 20243.333.503.223.313.31-1.40%4,092
Jun 18, 20243.303.503.223.363.361.82%7,660
Jun 17, 20243.503.543.203.303.30-2.94%13,961
Jun 14, 20243.303.503.263.403.40-10,313
Jun 13, 20243.303.503.303.403.40-5,255