BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	2.22	2.22	1.88	1.93	1.93	-12.67%	218,895
Apr 14, 2026	2.56	2.65	2.15	2.21	2.21	-15.97%	281,325
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%	151,834
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%	59,213
Apr 7, 2026	3.11	3.18	2.81	2.98	2.98	-2.93%	97,956
Apr 6, 2026	3.60	3.62	3.01	3.07	3.07	-16.12%	163,884
Apr 2, 2026	3.71	3.77	3.33	3.66	3.66	10.91%	61,580
Apr 1, 2026	3.76	4.10	3.21	3.30	3.30	-12.09%	74,796
Mar 31, 2026	4.66	5.63	3.59	3.75	3.75	-16.39%	306,012
Mar 30, 2026	4.62	4.62	4.28	4.49	4.49	-2.81%	29,762
Mar 27, 2026	4.66	4.86	4.40	4.62	4.62	-1.91%	35,316
Mar 26, 2026	4.85	5.00	4.66	4.71	4.71	-3.68%	85,536
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%	66,904
Mar 23, 2026	4.78	4.87	4.54	4.64	4.64	-5.11%	27,689