BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.46	0.47	0.44	0.44	0.44	-2.22%	167,959
Jun 26, 2025	0.48	0.50	0.45	0.45	0.45	-6.05%	98,197
Jun 25, 2025	0.48	0.50	0.46	0.48	0.48	-2.04%	40,659
Jun 24, 2025	0.50	0.50	0.47	0.49	0.49	5.12%	50,101
Jun 23, 2025	0.46	0.50	0.45	0.47	0.47	-8.53%	95,380
Jun 20, 2025	0.50	0.51	0.47	0.51	0.51	8.68%	306,364
Jun 18, 2025	0.41	0.47	0.34	0.47	0.47	20.00%	2,303,693
Jun 17, 2025	0.41	0.41	0.39	0.39	0.39	-4.65%	199,581
Jun 16, 2025	0.41	0.43	0.40	0.41	0.41	-	135,454
Jun 13, 2025	0.44	0.44	0.39	0.41	0.41	-2.62%	300,659
Jun 12, 2025	0.45	0.45	0.41	0.42	0.42	-4.55%	249,160
Jun 11, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	130,790
Jun 10, 2025	0.46	0.47	0.43	0.45	0.45	-2.17%	174,461
Jun 9, 2025	0.46	0.47	0.45	0.46	0.46	-1.94%	153,320
Jun 6, 2025	0.50	0.54	0.44	0.47	0.47	-4.27%	684,469
Jun 5, 2025	0.51	0.51	0.49	0.49	0.49	-4.48%	60,006
Jun 4, 2025	0.50	0.52	0.47	0.51	0.51	2.40%	38,178
Jun 3, 2025	0.51	0.52	0.49	0.50	0.50	-4.06%	82,487
Jun 2, 2025	0.50	0.52	0.45	0.52	0.52	6.57%	217,500
May 30, 2025	0.48	0.51	0.46	0.49	0.49	0.43%	81,073
May 29, 2025	0.50	0.51	0.47	0.49	0.49	-2.42%	224,711
May 28, 2025	0.50	0.52	0.49	0.50	0.50	-3.29%	45,870
May 27, 2025	0.54	0.54	0.50	0.52	0.52	-0.31%	77,016
May 23, 2025	0.52	0.57	0.50	0.52	0.52	-1.97%	80,669
May 22, 2025	0.52	0.53	0.51	0.53	0.53	-0.34%	30,186
May 21, 2025	0.54	0.55	0.52	0.53	0.53	-2.82%	40,506
May 20, 2025	0.55	0.55	0.53	0.55	0.55	-1.09%	127,456
May 19, 2025	0.53	0.57	0.50	0.55	0.55	2.26%	91,912
May 16, 2025	0.57	0.58	0.53	0.54	0.54	-4.20%	94,243
May 15, 2025	0.56	0.58	0.53	0.56	0.56	3.11%	62,125
May 14, 2025	0.53	0.56	0.52	0.55	0.55	2.19%	63,897
May 13, 2025	0.54	0.54	0.52	0.54	0.54	-0.06%	39,899
May 12, 2025	0.53	0.54	0.51	0.54	0.54	3.74%	42,569
May 9, 2025	0.58	0.59	0.50	0.52	0.52	-7.38%	326,987
May 8, 2025	0.55	0.57	0.52	0.56	0.56	-3.11%	107,873
May 7, 2025	0.58	0.58	0.55	0.58	0.58	4.74%	37,402
May 6, 2025	0.57	0.57	0.54	0.55	0.55	-4.85%	50,779
May 5, 2025	0.61	0.62	0.56	0.58	0.58	-1.37%	38,627
May 2, 2025	0.62	0.62	0.56	0.59	0.59	0.86%	56,977
May 1, 2025	0.60	0.62	0.56	0.58	0.58	-4.76%	85,018
Apr 30, 2025	0.61	0.61	0.59	0.61	0.61	-2.06%	38,005
Apr 29, 2025	0.61	0.63	0.58	0.62	0.62	3.46%	20,916
Apr 28, 2025	0.61	0.62	0.58	0.60	0.60	-1.64%	37,184
Apr 25, 2025	0.63	0.63	0.61	0.61	0.61	0.07%	33,051
Apr 24, 2025	0.60	0.62	0.57	0.61	0.61	3.32%	40,688
Apr 23, 2025	0.56	0.60	0.56	0.59	0.59	5.72%	44,021
Apr 22, 2025	0.56	0.56	0.52	0.56	0.56	2.40%	24,504
Apr 21, 2025	0.57	0.57	0.52	0.55	0.55	1.15%	35,506
Apr 17, 2025	0.54	0.54	0.52	0.54	0.54	-0.11%	30,999
Apr 16, 2025	0.56	0.56	0.52	0.54	0.54	-2.82%	46,006