BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	0.60	0.62	0.55	0.58	0.58	-0.99%	159,794
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
Feb 28, 2025	0.70	0.70	0.58	0.62	0.62	-8.20%	154,344
Feb 27, 2025	0.76	0.77	0.68	0.68	0.68	-14.99%	222,503
Feb 26, 2025	0.90	0.91	0.69	0.80	0.80	-14.03%	427,149
Feb 25, 2025	1.10	1.10	0.87	0.93	0.93	-11.37%	128,008
Feb 24, 2025	1.00	1.16	0.94	1.05	1.05	9.51%	317,330
Feb 21, 2025	0.94	0.96	0.92	0.96	0.96	4.92%	15,920
Feb 20, 2025	0.94	0.95	0.87	0.91	0.91	-3.81%	62,883
Feb 19, 2025	0.96	0.96	0.89	0.95	0.95	2.15%	28,658
Feb 18, 2025	0.99	0.99	0.89	0.93	0.93	-0.53%	125,712
Feb 14, 2025	0.92	0.94	0.86	0.94	0.94	5.20%	34,741
Feb 13, 2025	0.88	0.93	0.86	0.89	0.89	-1.24%	47,161
Feb 12, 2025	0.86	0.90	0.81	0.90	0.90	3.42%	82,543
Feb 11, 2025	0.90	0.93	0.87	0.87	0.87	-4.69%	64,152
Feb 10, 2025	0.94	0.99	0.89	0.91	0.91	1.44%	147,366
Feb 7, 2025	0.76	0.91	0.76	0.90	0.90	22.43%	110,413
Feb 6, 2025	0.74	0.80	0.73	0.74	0.74	0.53%	9,780
Feb 5, 2025	0.71	0.81	0.71	0.73	0.73	3.05%	36,190
Feb 4, 2025	0.75	0.75	0.70	0.71	0.71	-3.46%	16,737
Feb 3, 2025	0.72	0.78	0.72	0.74	0.74	0.84%	18,814
Jan 31, 2025	0.71	0.80	0.71	0.73	0.73	3.29%	28,874
Jan 30, 2025	0.81	0.81	0.70	0.71	0.71	-8.25%	28,515
Jan 29, 2025	0.80	0.82	0.74	0.77	0.77	-1.40%	40,246
Jan 28, 2025	0.82	0.82	0.78	0.78	0.78	-2.48%	28,121
Jan 27, 2025	0.82	0.82	0.77	0.80	0.80	-2.45%	32,763
Jan 24, 2025	0.82	0.82	0.80	0.82	0.82	2.50%	16,636