BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.80	0.80	0.73	0.76	0.76	-0.36%	38,107
Jan 17, 2025	0.79	0.79	0.74	0.77	0.77	0.95%	31,875
Jan 16, 2025	0.78	0.78	0.72	0.76	0.76	0.68%	25,538
Jan 15, 2025	0.74	0.78	0.72	0.75	0.75	2.15%	53,300
Jan 14, 2025	0.75	0.77	0.72	0.74	0.74	2.58%	68,278
Jan 13, 2025	0.80	0.80	0.70	0.72	0.72	-5.51%	58,325
Jan 10, 2025	0.75	0.76	0.72	0.76	0.76	3.10%	45,187
Jan 8, 2025	0.79	0.79	0.70	0.74	0.74	-6.40%	54,068
Jan 7, 2025	0.78	0.80	0.75	0.79	0.79	2.69%	52,145
Jan 6, 2025	0.79	0.79	0.75	0.77	0.77	-0.66%	45,183
Jan 3, 2025	0.84	0.85	0.75	0.77	0.77	-1.34%	173,382
Jan 2, 2025	0.75	0.83	0.73	0.79	0.79	7.52%	153,791
Dec 31, 2024	0.69	0.75	0.68	0.73	0.73	4.31%	251,603
Dec 30, 2024	0.78	0.78	0.65	0.70	0.70	-6.10%	248,752
Dec 27, 2024	0.64	0.79	0.64	0.75	0.75	16.67%	229,606
Dec 26, 2024	0.55	0.64	0.55	0.64	0.64	17.51%	160,057
Dec 24, 2024	0.55	0.62	0.53	0.54	0.54	-1.15%	129,347
Dec 23, 2024	0.64	0.66	0.55	0.55	0.55	-11.29%	188,019
Dec 20, 2024	0.57	0.63	0.57	0.62	0.62	8.89%	117,777
Dec 19, 2024	0.61	0.62	0.56	0.57	0.57	-6.66%	95,187
Dec 18, 2024	0.64	0.67	0.61	0.61	0.61	-6.60%	20,504
Dec 17, 2024	0.69	0.69	0.63	0.65	0.65	-1.79%	15,216
Dec 16, 2024	0.63	0.67	0.63	0.67	0.67	4.89%	71,075
Dec 13, 2024	0.63	0.64	0.63	0.63	0.63	0.68%	32,380
Dec 12, 2024	0.67	0.67	0.63	0.63	0.63	-2.37%	42,674
Dec 11, 2024	0.61	0.65	0.61	0.65	0.65	0.45%	26,618
Dec 10, 2024	0.69	0.69	0.63	0.64	0.64	1.92%	30,560
Dec 9, 2024	0.72	0.72	0.60	0.63	0.63	3.28%	82,120
Dec 6, 2024	0.77	0.77	0.59	0.61	0.61	-5.72%	104,608
Dec 5, 2024	0.66	0.73	0.63	0.65	0.65	2.41%	25,360
Dec 4, 2024	0.65	0.68	0.63	0.63	0.63	1.09%	91,615
Dec 3, 2024	0.73	0.75	0.61	0.63	0.63	-14.38%	111,924
Dec 2, 2024	0.71	0.78	0.69	0.73	0.73	2.82%	130,117
Nov 29, 2024	0.64	0.72	0.63	0.71	0.71	18.10%	172,938
Nov 27, 2024	0.62	0.62	0.55	0.60	0.60	9.47%	65,728
Nov 26, 2024	0.55	0.58	0.52	0.55	0.55	-0.87%	53,627
Nov 25, 2024	0.54	0.57	0.50	0.55	0.55	1.71%	71,932
Nov 22, 2024	0.57	0.57	0.49	0.54	0.54	10.76%	87,971
Nov 21, 2024	0.51	0.54	0.48	0.49	0.49	-3.38%	125,354
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