BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
0.64295
-0.0331 (-4.89%)
May 12, 2026, 4:00 PM EDT - Market closed
BiomX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -4.88% | 89,576 |
| May 11, 2026 | 0.62 | 0.74 | 0.60 | 0.68 | 0.68 | 7.81% | 462,756 |
| May 8, 2026 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | 1.28% | 141,462 |
| May 7, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.45% | 184,296 |
| May 6, 2026 | 0.69 | 0.71 | 0.64 | 0.64 | 0.64 | -5.71% | 362,940 |
| May 5, 2026 | 0.75 | 0.76 | 0.68 | 0.68 | 0.68 | -9.33% | 339,171 |
| May 4, 2026 | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | -5.02% | 151,182 |
| May 1, 2026 | 0.85 | 0.85 | 0.75 | 0.79 | 0.79 | -7.11% | 507,734 |
| Apr 30, 2026 | 0.64 | 0.93 | 0.62 | 0.85 | 0.85 | 34.07% | 1,821,590 |
| Apr 29, 2026 | 0.70 | 0.80 | 0.63 | 0.63 | 0.63 | -26.28% | 1,174,243 |
| Apr 28, 2026 | 1.00 | 1.03 | 0.86 | 0.86 | 0.86 | -15.69% | 571,457 |
| Apr 27, 2026 | 1.10 | 1.11 | 1.01 | 1.02 | 1.02 | -8.11% | 160,861 |
| Apr 24, 2026 | 1.25 | 1.28 | 1.06 | 1.11 | 1.11 | -7.50% | 262,841 |
| Apr 23, 2026 | 1.43 | 1.43 | 1.19 | 1.20 | 1.20 | -16.08% | 512,064 |
| Apr 22, 2026 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -2.05% | 98,962 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.40 | 1.46 | 1.46 | - | 182,958 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.40 | 1.46 | 1.46 | -20.65% | 567,063 |
| Apr 17, 2026 | 1.92 | 1.92 | 1.70 | 1.84 | 1.84 | -6.60% | 180,152 |
| Apr 16, 2026 | 1.92 | 2.00 | 1.90 | 1.97 | 1.97 | 2.07% | 112,669 |
| Apr 15, 2026 | 2.22 | 2.22 | 1.88 | 1.93 | 1.93 | -12.67% | 218,425 |
| Apr 14, 2026 | 2.56 | 2.65 | 2.15 | 2.21 | 2.21 | -15.97% | 281,268 |
| Apr 13, 2026 | 2.91 | 2.96 | 2.19 | 2.63 | 2.63 | -9.00% | 109,033 |
| Apr 10, 2026 | 3.18 | 3.29 | 2.66 | 2.89 | 2.89 | -3.34% | 151,453 |
| Apr 9, 2026 | 2.85 | 3.00 | 2.50 | 2.99 | 2.99 | 3.10% | 119,428 |
| Apr 8, 2026 | 3.00 | 3.01 | 2.85 | 2.90 | 2.90 | -2.68% | 58,983 |
| Apr 7, 2026 | 3.11 | 3.18 | 2.81 | 2.98 | 2.98 | -2.93% | 97,399 |
| Apr 6, 2026 | 3.60 | 3.62 | 3.01 | 3.07 | 3.07 | -16.12% | 163,598 |
| Apr 2, 2026 | 3.71 | 3.77 | 3.33 | 3.66 | 3.66 | 10.91% | 61,424 |
| Apr 1, 2026 | 3.76 | 4.10 | 3.21 | 3.30 | 3.30 | -12.09% | 74,111 |
| Mar 31, 2026 | 4.66 | 5.63 | 3.59 | 3.75 | 3.75 | -16.39% | 304,728 |
| Mar 30, 2026 | 4.62 | 4.62 | 4.28 | 4.49 | 4.49 | -2.81% | 29,735 |
| Mar 27, 2026 | 4.66 | 4.86 | 4.40 | 4.62 | 4.62 | -1.91% | 33,279 |
| Mar 26, 2026 | 4.85 | 5.00 | 4.66 | 4.71 | 4.71 | -3.68% | 85,466 |
| Mar 25, 2026 | 4.90 | 5.13 | 4.70 | 4.89 | 4.89 | 0.62% | 62,345 |
| Mar 24, 2026 | 4.64 | 5.15 | 4.62 | 4.86 | 4.86 | 4.74% | 66,898 |
| Mar 23, 2026 | 4.78 | 4.87 | 4.54 | 4.64 | 4.64 | -5.11% | 27,689 |
| Mar 20, 2026 | 4.98 | 5.06 | 4.64 | 4.89 | 4.89 | -1.81% | 28,032 |
| Mar 19, 2026 | 4.89 | 5.00 | 4.45 | 4.98 | 4.98 | -1.19% | 73,343 |
| Mar 18, 2026 | 5.23 | 5.23 | 4.80 | 5.04 | 5.04 | -3.63% | 52,933 |
| Mar 17, 2026 | 5.31 | 5.48 | 4.86 | 5.23 | 5.23 | -4.56% | 73,732 |
| Mar 16, 2026 | 6.15 | 6.15 | 4.67 | 5.48 | 5.48 | -11.47% | 109,423 |
| Mar 13, 2026 | 6.37 | 6.75 | 5.84 | 6.19 | 6.19 | -2.83% | 67,068 |
| Mar 12, 2026 | 6.21 | 6.54 | 5.41 | 6.37 | 6.37 | 2.08% | 100,684 |
| Mar 11, 2026 | 7.35 | 7.45 | 5.50 | 6.24 | 6.24 | -16.80% | 122,473 |
| Mar 10, 2026 | 7.26 | 7.50 | 6.30 | 7.50 | 7.50 | 1.08% | 93,515 |
| Mar 9, 2026 | 7.03 | 8.10 | 6.75 | 7.42 | 7.42 | 8.96% | 116,909 |
| Mar 6, 2026 | 6.41 | 7.36 | 6.30 | 6.81 | 6.81 | 18.43% | 159,882 |
| Mar 5, 2026 | 5.40 | 6.94 | 5.30 | 5.75 | 5.75 | -8.73% | 107,635 |
| Mar 4, 2026 | 4.77 | 6.49 | 4.56 | 6.30 | 6.30 | 29.36% | 126,138 |
| Mar 3, 2026 | 4.24 | 4.87 | 4.06 | 4.87 | 4.87 | 14.05% | 50,191 |