BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
4.510
-0.190 (-4.04%)
Dec 3, 2025, 4:00 PM EST - Market closed
BiomX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.53 | 4.70 | 4.42 | 4.51 | 4.51 | -4.04% | 48,756 |
| Dec 2, 2025 | 4.40 | 4.91 | 4.24 | 4.70 | 4.70 | 11.11% | 112,917 |
| Dec 1, 2025 | 4.33 | 4.33 | 4.14 | 4.23 | 4.23 | -2.98% | 67,959 |
| Nov 28, 2025 | 4.63 | 4.64 | 4.10 | 4.36 | 4.36 | -7.23% | 55,470 |
| Nov 26, 2025 | 5.20 | 5.47 | 4.66 | 4.70 | 4.70 | -18.69% | 98,021 |
| Nov 25, 2025 | 5.49 | 5.95 | 4.89 | 5.78 | 5.78 | 5.38% | 123,193 |
| Nov 24, 2025 | 5.19 | 5.53 | 4.96 | 5.49 | 5.49 | 13.21% | 58,418 |
| Nov 21, 2025 | 5.51 | 5.51 | 4.66 | 4.85 | 4.84 | -7.27% | 53,760 |
| Nov 20, 2025 | 5.18 | 5.60 | 5.13 | 5.23 | 5.22 | 2.61% | 40,014 |
| Nov 19, 2025 | 5.32 | 5.50 | 4.78 | 5.09 | 5.09 | -5.19% | 60,302 |
| Nov 18, 2025 | 6.01 | 6.01 | 5.32 | 5.37 | 5.37 | -10.66% | 43,502 |
| Nov 17, 2025 | 6.69 | 6.69 | 5.87 | 6.01 | 6.01 | -15.87% | 67,900 |
| Nov 14, 2025 | 6.61 | 7.15 | 6.60 | 7.15 | 7.15 | 7.46% | 83,231 |
| Nov 13, 2025 | 7.36 | 7.36 | 6.57 | 6.65 | 6.65 | -6.99% | 61,516 |
| Nov 12, 2025 | 7.50 | 7.94 | 7.03 | 7.15 | 7.15 | -1.87% | 66,943 |
| Nov 11, 2025 | 7.45 | 7.92 | 7.22 | 7.29 | 7.29 | -1.92% | 65,669 |
| Nov 10, 2025 | 7.75 | 8.12 | 7.43 | 7.43 | 7.43 | -2.98% | 40,788 |
| Nov 7, 2025 | 7.41 | 7.73 | 7.32 | 7.66 | 7.66 | 3.33% | 37,286 |
| Nov 6, 2025 | 7.98 | 7.98 | 7.32 | 7.41 | 7.41 | -5.80% | 43,368 |
| Nov 5, 2025 | 7.75 | 7.94 | 7.41 | 7.87 | 7.87 | 1.97% | 75,302 |
| Nov 4, 2025 | 8.87 | 8.87 | 7.32 | 7.71 | 7.71 | -16.86% | 1,078,299 |
| Nov 3, 2025 | 9.39 | 9.60 | 8.94 | 9.28 | 9.28 | -1.15% | 15,871 |
| Oct 31, 2025 | 10.45 | 10.55 | 9.39 | 9.39 | 9.39 | -8.14% | 13,235 |
| Oct 30, 2025 | 10.26 | 10.65 | 9.77 | 10.22 | 10.22 | -1.63% | 11,089 |
| Oct 29, 2025 | 11.02 | 11.13 | 10.07 | 10.39 | 10.39 | -5.35% | 13,947 |
| Oct 28, 2025 | 11.51 | 11.51 | 10.83 | 10.97 | 10.97 | -1.27% | 34,211 |
| Oct 27, 2025 | 11.21 | 11.46 | 11.05 | 11.12 | 11.11 | 0.86% | 10,678 |
| Oct 24, 2025 | 10.85 | 11.18 | 10.83 | 11.02 | 11.02 | 0.92% | 17,764 |
| Oct 23, 2025 | 11.88 | 11.88 | 10.69 | 10.92 | 10.92 | 2.99% | 16,051 |
| Oct 22, 2025 | 11.08 | 11.08 | 10.41 | 10.60 | 10.60 | -4.78% | 14,395 |
| Oct 21, 2025 | 11.28 | 11.40 | 10.91 | 11.13 | 11.13 | -1.31% | 14,122 |
| Oct 20, 2025 | 10.66 | 11.46 | 10.28 | 11.28 | 11.28 | 0.81% | 30,320 |
| Oct 17, 2025 | 11.40 | 11.90 | 10.83 | 11.19 | 11.19 | -0.29% | 15,208 |
| Oct 16, 2025 | 11.84 | 11.97 | 10.88 | 11.22 | 11.22 | -5.29% | 15,238 |
| Oct 15, 2025 | 12.16 | 12.29 | 11.77 | 11.85 | 11.85 | -1.00% | 15,339 |
| Oct 14, 2025 | 11.47 | 12.16 | 11.11 | 11.97 | 11.97 | 4.13% | 15,582 |
| Oct 13, 2025 | 12.29 | 12.29 | 11.02 | 11.50 | 11.49 | 3.54% | 18,472 |
| Oct 10, 2025 | 12.07 | 12.07 | 10.83 | 11.10 | 11.10 | -5.71% | 18,622 |
| Oct 9, 2025 | 11.02 | 11.99 | 10.96 | 11.77 | 11.77 | 6.84% | 36,003 |
| Oct 8, 2025 | 11.00 | 11.30 | 10.28 | 11.02 | 11.02 | 1.93% | 20,014 |
| Oct 7, 2025 | 11.02 | 11.31 | 10.28 | 10.81 | 10.81 | 3.64% | 62,064 |
| Oct 6, 2025 | 9.98 | 10.60 | 9.45 | 10.43 | 10.43 | 5.98% | 57,074 |
| Oct 3, 2025 | 9.98 | 10.06 | 9.50 | 9.84 | 9.84 | -0.38% | 18,400 |
| Oct 2, 2025 | 9.80 | 9.88 | 9.57 | 9.88 | 9.88 | 9.47% | 8,664 |
| Oct 1, 2025 | 10.26 | 10.26 | 9.01 | 9.03 | 9.02 | -9.52% | 16,535 |
| Sep 30, 2025 | 9.88 | 10.07 | 9.75 | 9.98 | 9.97 | -0.94% | 7,993 |
| Sep 29, 2025 | 10.06 | 10.07 | 9.69 | 10.07 | 10.07 | 1.34% | 9,903 |
| Sep 26, 2025 | 10.17 | 10.17 | 9.48 | 9.94 | 9.94 | 0.58% | 12,765 |
| Sep 25, 2025 | 9.92 | 10.07 | 9.50 | 9.88 | 9.88 | -1.89% | 10,126 |
| Sep 24, 2025 | 10.33 | 10.33 | 9.88 | 10.07 | 10.07 | 0.23% | 9,243 |