BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.54	0.54	0.50	0.52	0.52	0.58%	242,543
Sep 25, 2025	0.52	0.53	0.50	0.52	0.52	-1.89%	192,400
Sep 24, 2025	0.54	0.54	0.52	0.53	0.53	0.23%	175,626
Sep 23, 2025	0.55	0.55	0.52	0.53	0.53	-1.16%	227,154
Sep 22, 2025	0.53	0.54	0.52	0.54	0.54	-0.19%	363,546
Sep 19, 2025	0.51	0.54	0.51	0.54	0.54	5.35%	317,916
Sep 18, 2025	0.49	0.51	0.49	0.51	0.51	4.48%	332,674
Sep 17, 2025	0.47	0.51	0.47	0.49	0.49	0.10%	191,026
Sep 16, 2025	0.49	0.49	0.47	0.49	0.49	-0.08%	125,630
Sep 15, 2025	0.50	0.50	0.47	0.49	0.49	2.57%	157,174
Sep 12, 2025	0.50	0.51	0.46	0.47	0.47	-6.72%	370,479
Sep 11, 2025	0.46	0.51	0.46	0.51	0.51	9.91%	423,916
Sep 10, 2025	0.46	0.48	0.45	0.46	0.46	-4.91%	347,020
Sep 9, 2025	0.48	0.49	0.47	0.49	0.49	-2.50%	339,999
Sep 8, 2025	0.52	0.52	0.50	0.50	0.50	-3.40%	345,753
Sep 5, 2025	0.51	0.52	0.51	0.52	0.52	-0.04%	193,821
Sep 4, 2025	0.51	0.52	0.50	0.52	0.52	-2.64%	182,669
Sep 3, 2025	0.55	0.56	0.49	0.53	0.53	-4.97%	343,839
Sep 2, 2025	0.54	0.56	0.53	0.56	0.56	3.58%	423,002
Aug 29, 2025	0.55	0.56	0.52	0.54	0.54	-1.53%	128,659
Aug 28, 2025	0.54	0.56	0.52	0.55	0.55	0.85%	225,908
Aug 27, 2025	0.56	0.56	0.54	0.54	0.54	-2.60%	192,019
Aug 26, 2025	0.56	0.57	0.53	0.56	0.56	1.44%	410,576
Aug 25, 2025	0.57	0.57	0.54	0.55	0.55	0.60%	627,706
Aug 22, 2025	0.54	0.56	0.52	0.55	0.55	1.05%	497,736
Aug 21, 2025	0.51	0.56	0.51	0.54	0.54	4.06%	484,981
Aug 20, 2025	0.54	0.54	0.51	0.52	0.52	-5.11%	351,968
Aug 19, 2025	0.49	0.55	0.47	0.55	0.55	4.98%	1,116,289
Aug 18, 2025	0.54	0.55	0.51	0.52	0.52	-6.45%	635,008
Aug 15, 2025	0.50	0.57	0.50	0.56	0.56	10.91%	1,221,307
Aug 14, 2025	0.49	0.52	0.49	0.50	0.50	1.37%	963,803
Aug 13, 2025	0.59	0.59	0.48	0.50	0.50	-11.69%	2,660,022
Aug 12, 2025	0.55	0.59	0.52	0.56	0.56	2.18%	1,830,394
Aug 11, 2025	0.49	0.57	0.47	0.55	0.55	15.78%	2,799,639
Aug 8, 2025	0.45	0.53	0.45	0.48	0.48	-20.01%	4,551,456
Aug 7, 2025	0.61	0.65	0.54	0.59	0.59	-8.63%	11,445,411
Aug 6, 2025	0.60	0.72	0.49	0.65	0.65	49.43%	199,295,865
Aug 5, 2025	0.42	0.45	0.40	0.44	0.44	0.67%	20,287,406
Aug 4, 2025	0.40	0.43	0.39	0.43	0.43	8.98%	362,791
Aug 1, 2025	0.39	0.40	0.38	0.40	0.40	1.80%	265,385
Jul 31, 2025	0.40	0.40	0.38	0.39	0.39	-4.53%	291,716
Jul 30, 2025	0.42	0.42	0.39	0.41	0.41	-1.21%	140,663
Jul 29, 2025	0.44	0.44	0.40	0.41	0.41	-4.62%	202,968
Jul 28, 2025	0.43	0.44	0.42	0.43	0.43	0.84%	299,355
Jul 25, 2025	0.44	0.45	0.42	0.43	0.43	-1.96%	270,083
Jul 24, 2025	0.46	0.46	0.42	0.44	0.44	-1.35%	370,658
Jul 23, 2025	0.44	0.45	0.43	0.44	0.44	2.94%	651,574
Jul 22, 2025	0.43	0.44	0.41	0.43	0.43	5.14%	525,372
Jul 21, 2025	0.40	0.43	0.40	0.41	0.41	3.64%	624,721
Jul 18, 2025	0.40	0.41	0.39	0.40	0.40	-0.55%	474,901