BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.27	6.39	5.92	6.13	6.13	-4.22%	45,915
Feb 12, 2026	5.49	6.82	5.41	6.40	6.40	13.68%	131,165
Feb 11, 2026	6.74	6.85	5.20	5.63	5.63	-13.91%	198,839
Feb 10, 2026	4.56	6.72	4.54	6.54	6.54	44.37%	416,363
Feb 9, 2026	3.80	4.94	3.49	4.53	4.53	15.27%	152,086
Feb 6, 2026	4.71	4.77	3.93	3.93	3.93	-13.82%	60,218
Feb 5, 2026	5.03	5.10	4.54	4.56	4.56	-13.80%	86,702
Feb 4, 2026	5.58	5.62	4.99	5.29	5.29	-7.36%	97,407
Feb 3, 2026	6.38	6.38	5.60	5.71	5.71	-8.35%	97,200
Feb 2, 2026	5.73	6.68	5.73	6.23	6.23	8.92%	140,453
Jan 30, 2026	6.97	7.30	5.62	5.72	5.72	-18.87%	207,173
Jan 29, 2026	5.94	8.50	5.94	7.05	7.05	7.14%	1,056,592
Jan 28, 2026	6.54	6.79	5.25	6.58	6.58	-5.32%	1,080,638
Jan 27, 2026	5.89	7.95	5.74	6.95	6.95	69.51%	37,485,257
Jan 26, 2026	3.95	4.38	3.89	4.10	4.10	2.24%	805,432
Jan 23, 2026	3.64	5.50	3.50	4.01	4.01	12.32%	627,680
Jan 22, 2026	3.17	3.82	2.92	3.57	3.57	16.67%	137,014
Jan 21, 2026	2.86	3.20	2.79	3.06	3.06	11.27%	59,496
Jan 20, 2026	2.50	2.96	2.50	2.75	2.75	2.61%	56,741
Jan 16, 2026	2.61	2.68	2.56	2.68	2.68	2.68%	18,400
Jan 15, 2026	2.66	2.66	2.50	2.61	2.61	-1.14%	34,818
Jan 14, 2026	2.28	2.70	2.28	2.64	2.64	16.30%	82,800
Jan 13, 2026	2.26	2.28	2.15	2.27	2.27	0.89%	19,319
Jan 12, 2026	2.29	2.30	2.20	2.25	2.25	-1.32%	41,923
Jan 9, 2026	2.18	2.28	2.07	2.28	2.28	1.79%	60,890
Jan 8, 2026	2.21	2.24	2.10	2.24	2.24	3.70%	31,177
Jan 7, 2026	2.21	2.22	2.16	2.16	2.16	-2.70%	28,639
Jan 6, 2026	2.18	2.22	2.07	2.22	2.22	-1.77%	48,961
Jan 5, 2026	2.15	2.28	2.15	2.26	2.26	5.61%	30,453
Jan 2, 2026	1.90	2.14	1.87	2.14	2.14	14.44%	34,369
Dec 31, 2025	1.86	1.94	1.81	1.87	1.87	0.54%	37,927
Dec 30, 2025	2.00	2.07	1.86	1.86	1.86	-7.00%	58,253
Dec 29, 2025	2.05	2.13	1.90	2.00	2.00	3.63%	86,321
Dec 26, 2025	1.98	2.16	1.92	1.93	1.93	-3.50%	46,456
Dec 24, 2025	2.04	2.09	1.96	2.00	2.00	-3.38%	29,165
Dec 23, 2025	2.20	2.35	2.02	2.07	2.07	-5.48%	61,045
Dec 22, 2025	2.12	2.28	2.05	2.19	2.19	2.82%	51,249
Dec 19, 2025	1.86	2.23	1.86	2.13	2.13	13.30%	93,012
Dec 18, 2025	1.72	1.91	1.70	1.88	1.88	9.94%	70,555
Dec 17, 2025	1.58	1.75	1.56	1.71	1.71	10.32%	71,863
Dec 16, 2025	1.66	1.78	1.50	1.55	1.55	-10.40%	92,372
Dec 15, 2025	2.27	2.27	1.59	1.73	1.73	-24.12%	134,744
Dec 12, 2025	2.47	2.54	2.22	2.28	2.28	-6.94%	140,892
Dec 11, 2025	2.60	2.85	2.45	2.45	2.45	-10.91%	108,679
Dec 10, 2025	2.40	2.84	2.40	2.75	2.75	12.70%	122,559
Dec 9, 2025	3.16	3.25	2.31	2.44	2.44	-25.15%	260,227
Dec 8, 2025	3.10	3.97	2.92	3.26	3.26	-36.94%	804,495
Dec 5, 2025	4.80	6.03	4.80	5.17	5.17	8.39%	175,201
Dec 4, 2025	4.47	4.81	4.47	4.77	4.77	5.76%	26,925
Dec 3, 2025	4.53	4.70	4.42	4.51	4.51	-4.04%	48,756