BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.55	0.56	0.49	0.49	0.49	-8.14%	251,465
Oct 30, 2025	0.54	0.56	0.51	0.54	0.54	-1.63%	210,698
Oct 29, 2025	0.58	0.59	0.53	0.55	0.55	-5.35%	264,994
Oct 28, 2025	0.61	0.61	0.57	0.58	0.58	-1.26%	650,015
Oct 27, 2025	0.59	0.60	0.58	0.59	0.59	0.86%	202,887
Oct 24, 2025	0.57	0.59	0.57	0.58	0.58	0.92%	337,524
Oct 23, 2025	0.63	0.63	0.56	0.57	0.57	2.99%	304,987
Oct 22, 2025	0.58	0.58	0.55	0.56	0.56	-4.78%	273,510
Oct 21, 2025	0.59	0.60	0.57	0.59	0.59	-1.31%	268,333
Oct 20, 2025	0.56	0.60	0.54	0.59	0.59	0.81%	576,096
Oct 17, 2025	0.60	0.63	0.57	0.59	0.59	-0.29%	288,961
Oct 16, 2025	0.62	0.63	0.57	0.59	0.59	-5.29%	289,527
Oct 15, 2025	0.64	0.65	0.62	0.62	0.62	-1.00%	291,456
Oct 14, 2025	0.60	0.64	0.58	0.63	0.63	4.13%	296,063
Oct 13, 2025	0.65	0.65	0.58	0.61	0.61	3.54%	350,979
Oct 10, 2025	0.64	0.64	0.57	0.58	0.58	-5.71%	353,826
Oct 9, 2025	0.58	0.63	0.58	0.62	0.62	6.84%	684,060
Oct 8, 2025	0.58	0.59	0.54	0.58	0.58	1.93%	380,284
Oct 7, 2025	0.58	0.60	0.54	0.57	0.57	3.64%	1,179,217
Oct 6, 2025	0.53	0.56	0.50	0.55	0.55	5.98%	1,084,423
Oct 3, 2025	0.53	0.53	0.50	0.52	0.52	-0.38%	349,615
Oct 2, 2025	0.52	0.52	0.50	0.52	0.52	9.47%	164,632
Oct 1, 2025	0.54	0.54	0.47	0.48	0.48	-9.52%	314,175
Sep 30, 2025	0.52	0.53	0.51	0.53	0.53	-0.94%	151,868
Sep 29, 2025	0.53	0.53	0.51	0.53	0.53	1.34%	188,158
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