BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.40	0.40	0.39	0.40	0.40	0.15%	322,126
Jun 25, 2026	0.42	0.44	0.40	0.40	0.40	-5.17%	315,472
Jun 24, 2026	0.45	0.45	0.41	0.42	0.42	-9.75%	313,380
Jun 23, 2026	0.43	0.50	0.43	0.46	0.46	2.57%	362,586
Jun 22, 2026	0.51	0.52	0.45	0.45	0.45	-13.44%	581,612
Jun 18, 2026	0.54	0.55	0.51	0.52	0.52	-5.47%	205,048
Jun 17, 2026	0.53	0.58	0.53	0.55	0.55	-	364,307
Jun 16, 2026	0.54	0.57	0.54	0.55	0.55	-0.88%	396,780
Jun 15, 2026	0.57	0.59	0.53	0.55	0.55	3.49%	975,397
Jun 12, 2026	0.72	0.74	0.52	0.54	0.54	-24.24%	12,995,547
Jun 11, 2026	0.66	0.74	0.64	0.71	0.71	10.63%	378,946
Jun 10, 2026	0.66	0.67	0.62	0.64	0.64	-6.12%	251,386
Jun 9, 2026	0.75	0.75	0.65	0.68	0.68	-10.01%	265,084
Jun 8, 2026	0.73	0.76	0.66	0.76	0.76	5.18%	278,826
Jun 5, 2026	0.81	0.81	0.71	0.72	0.72	-14.14%	390,960
Jun 4, 2026	0.84	0.87	0.73	0.84	0.84	-3.41%	660,079
Jun 3, 2026	0.86	0.96	0.73	0.87	0.87	-0.82%	681,095
Jun 2, 2026	0.99	1.03	0.82	0.88	0.88	-15.83%	948,144
Jun 1, 2026	1.13	1.16	1.01	1.04	1.04	-17.46%	1,001,735
May 29, 2026	1.53	1.55	1.24	1.26	1.26	-19.23%	2,014,149
May 28, 2026	1.48	1.89	1.45	1.56	1.56	0.65%	5,070,910
May 27, 2026	1.49	1.57	1.29	1.55	1.55	-4.32%	4,933,207
May 26, 2026	1.52	1.73	1.43	1.62	1.62	98.41%	68,833,025
May 22, 2026	0.66	0.99	0.63	0.82	0.82	10.50%	12,173,278
May 21, 2026	0.67	0.79	0.55	0.74	0.74	23.79%	21,201,533
May 20, 2026	0.53	0.71	0.38	0.60	0.60	59.60%	200,669,796
May 19, 2026	0.45	0.45	0.36	0.37	0.37	-18.80%	454,402
May 18, 2026	0.53	0.55	0.45	0.46	0.46	-13.34%	319,361
May 15, 2026	0.61	0.61	0.50	0.53	0.53	-9.02%	289,237
May 14, 2026	0.64	0.64	0.58	0.58	0.58	-6.53%	351,510
May 13, 2026	0.65	0.65	0.61	0.63	0.63	-2.79%	191,168
May 12, 2026	0.67	0.68	0.63	0.64	0.64	-4.89%	90,581
May 11, 2026	0.62	0.74	0.60	0.68	0.68	7.81%	465,154
May 8, 2026	0.61	0.63	0.59	0.63	0.63	1.28%	141,788
May 7, 2026	0.64	0.64	0.61	0.62	0.62	-3.45%	190,642
May 6, 2026	0.69	0.71	0.64	0.64	0.64	-5.71%	511,393
May 5, 2026	0.75	0.76	0.68	0.68	0.68	-9.33%	351,354
May 4, 2026	0.74	0.78	0.73	0.75	0.75	-5.02%	153,670
May 1, 2026	0.85	0.85	0.75	0.79	0.79	-7.11%	509,968
Apr 30, 2026	0.64	0.93	0.62	0.85	0.85	34.07%	1,886,499
Apr 29, 2026	0.70	0.80	0.63	0.63	0.63	-26.28%	1,280,662
Apr 28, 2026	1.00	1.03	0.86	0.86	0.86	-15.69%	579,347
Apr 27, 2026	1.10	1.11	1.01	1.02	1.02	-8.11%	162,493
Apr 24, 2026	1.25	1.28	1.06	1.11	1.11	-7.50%	265,445
Apr 23, 2026	1.43	1.43	1.19	1.20	1.20	-16.08%	522,435
Apr 22, 2026	1.47	1.48	1.41	1.43	1.43	-2.05%	99,762
Apr 21, 2026	1.47	1.49	1.40	1.46	1.46	-	183,291
Apr 20, 2026	1.80	1.80	1.40	1.46	1.46	-20.65%	606,607
Apr 17, 2026	1.92	1.92	1.70	1.84	1.84	-6.60%	182,328
Apr 16, 2026	1.92	2.00	1.90	1.97	1.97	2.07%	1,367,319