BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
0.5170
-0.0002 (-0.04%)
At close: Sep 5, 2025, 4:00 PM
0.5118
-0.0052 (-1.01%)
After-hours: Sep 5, 2025, 8:00 PM EDT

BiomX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.510.520.510.520.52-0.04%184,601
Sep 4, 20250.510.520.500.520.52-2.64%182,669
Sep 3, 20250.550.560.490.530.53-4.97%343,839
Sep 2, 20250.540.560.530.560.563.58%423,002
Aug 29, 20250.550.560.520.540.54-1.53%128,659
Aug 28, 20250.540.560.520.550.550.85%225,908
Aug 27, 20250.560.560.540.540.54-2.60%192,019
Aug 26, 20250.560.570.530.560.561.44%410,576
Aug 25, 20250.570.570.540.550.550.60%627,706
Aug 22, 20250.540.560.520.550.551.05%497,736
Aug 21, 20250.510.560.510.540.544.06%484,981
Aug 20, 20250.540.540.510.520.52-5.11%351,968
Aug 19, 20250.490.550.470.550.554.98%1,116,289
Aug 18, 20250.540.550.510.520.52-6.45%635,008
Aug 15, 20250.500.570.500.560.5610.91%1,221,307
Aug 14, 20250.490.520.490.500.501.37%963,803
Aug 13, 20250.590.590.480.500.50-11.69%2,660,022
Aug 12, 20250.550.590.520.560.562.18%1,830,394
Aug 11, 20250.490.570.470.550.5515.78%2,799,639
Aug 8, 20250.450.530.450.480.48-20.01%4,551,456
Aug 7, 20250.610.650.540.590.59-8.63%11,445,411
Aug 6, 20250.600.720.490.650.6549.43%199,295,865
Aug 5, 20250.420.450.400.440.440.67%20,287,406
Aug 4, 20250.400.430.390.430.438.98%362,791
Aug 1, 20250.390.400.380.400.401.80%265,385
Jul 31, 20250.400.400.380.390.39-4.53%291,716
Jul 30, 20250.420.420.390.410.41-1.21%140,663
Jul 29, 20250.440.440.400.410.41-4.62%202,968
Jul 28, 20250.430.440.420.430.430.84%299,355
Jul 25, 20250.440.450.420.430.43-1.96%270,083
Jul 24, 20250.460.460.420.440.44-1.35%370,658
Jul 23, 20250.440.450.430.440.442.94%651,574
Jul 22, 20250.430.440.410.430.435.14%525,372
Jul 21, 20250.400.430.400.410.413.64%624,721
Jul 18, 20250.400.410.390.400.40-0.55%474,901
Jul 17, 20250.390.410.380.400.403.92%672,066
Jul 16, 20250.390.420.380.380.38-4.25%985,697
Jul 15, 20250.390.420.360.400.40-6.76%2,282,605
Jul 14, 20250.740.770.410.430.433.37%53,521,712
Jul 11, 20250.400.420.400.420.421.22%87,478
Jul 10, 20250.430.430.400.410.41-2.38%250,561
Jul 9, 20250.430.440.410.420.42-2.33%251,851
Jul 8, 20250.460.470.430.430.43-2.27%351,706
Jul 7, 20250.460.460.430.440.44-69,398
Jul 3, 20250.440.460.420.440.44-116,986
Jul 2, 20250.500.500.440.440.44-3.32%168,568
Jul 1, 20250.440.470.440.460.461.13%93,222
Jun 30, 20250.480.480.430.450.452.27%389,134
Jun 27, 20250.460.470.440.440.44-2.22%167,959
Jun 26, 20250.480.500.450.450.45-6.05%98,197