BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.86	3.20	2.79	3.08	-	12.04%	32,231
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
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%	68,472
Nov 28, 2025	4.63	4.64	4.10	4.36	4.36	-7.23%	55,891
Nov 26, 2025	5.20	5.47	4.66	4.70	4.70	-18.69%	102,164
Nov 25, 2025	5.49	5.95	4.89	5.78	5.78	5.38%	123,564
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