BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
5.17
+0.40 (8.39%)
At close: Dec 5, 2025, 4:00 PM EST
5.10
-0.07 (-1.35%)
After-hours: Dec 5, 2025, 8:00 PM EST
BiomX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 6.03 | 4.80 | 5.17 | 5.17 | 8.39% | 173,857 |
| Dec 4, 2025 | 4.47 | 4.81 | 4.47 | 4.77 | 4.77 | 5.76% | 26,825 |
| 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% | 67,959 |
| Nov 28, 2025 | 4.63 | 4.64 | 4.10 | 4.36 | 4.36 | -7.23% | 55,470 |
| Nov 26, 2025 | 5.20 | 5.47 | 4.66 | 4.70 | 4.70 | -18.69% | 98,021 |
| Nov 25, 2025 | 5.49 | 5.95 | 4.89 | 5.78 | 5.78 | 5.38% | 123,193 |
| 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 |
| Nov 6, 2025 | 7.98 | 7.98 | 7.32 | 7.41 | 7.41 | -5.80% | 43,368 |
| Nov 5, 2025 | 7.75 | 7.94 | 7.41 | 7.87 | 7.87 | 1.97% | 75,302 |
| Nov 4, 2025 | 8.87 | 8.87 | 7.32 | 7.71 | 7.71 | -16.86% | 1,078,299 |
| Nov 3, 2025 | 9.39 | 9.60 | 8.94 | 9.28 | 9.28 | -1.15% | 15,871 |
| Oct 31, 2025 | 10.45 | 10.55 | 9.39 | 9.39 | 9.39 | -8.14% | 13,235 |
| Oct 30, 2025 | 10.26 | 10.65 | 9.77 | 10.22 | 10.22 | -1.63% | 11,089 |
| Oct 29, 2025 | 11.02 | 11.13 | 10.07 | 10.39 | 10.39 | -5.35% | 13,947 |
| Oct 28, 2025 | 11.51 | 11.51 | 10.83 | 10.97 | 10.97 | -1.27% | 34,211 |
| Oct 27, 2025 | 11.21 | 11.46 | 11.05 | 11.12 | 11.11 | 0.86% | 10,678 |
| Oct 24, 2025 | 10.85 | 11.18 | 10.83 | 11.02 | 11.02 | 0.92% | 17,764 |
| Oct 23, 2025 | 11.88 | 11.88 | 10.69 | 10.92 | 10.92 | 2.99% | 16,051 |
| Oct 22, 2025 | 11.08 | 11.08 | 10.41 | 10.60 | 10.60 | -4.78% | 14,395 |
| Oct 21, 2025 | 11.28 | 11.40 | 10.91 | 11.13 | 11.13 | -1.31% | 14,122 |
| Oct 20, 2025 | 10.66 | 11.46 | 10.28 | 11.28 | 11.28 | 0.81% | 30,320 |
| Oct 17, 2025 | 11.40 | 11.90 | 10.83 | 11.19 | 11.19 | -0.29% | 15,208 |
| Oct 16, 2025 | 11.84 | 11.97 | 10.88 | 11.22 | 11.22 | -5.29% | 15,238 |
| Oct 15, 2025 | 12.16 | 12.29 | 11.77 | 11.85 | 11.85 | -1.00% | 15,339 |
| Oct 14, 2025 | 11.47 | 12.16 | 11.11 | 11.97 | 11.97 | 4.13% | 15,582 |
| Oct 13, 2025 | 12.29 | 12.29 | 11.02 | 11.50 | 11.49 | 3.54% | 18,472 |
| Oct 10, 2025 | 12.07 | 12.07 | 10.83 | 11.10 | 11.10 | -5.71% | 18,622 |
| Oct 9, 2025 | 11.02 | 11.99 | 10.96 | 11.77 | 11.77 | 6.84% | 36,003 |
| Oct 8, 2025 | 11.00 | 11.30 | 10.28 | 11.02 | 11.02 | 1.93% | 20,014 |
| Oct 7, 2025 | 11.02 | 11.31 | 10.28 | 10.81 | 10.81 | 3.64% | 62,064 |
| Oct 6, 2025 | 9.98 | 10.60 | 9.45 | 10.43 | 10.43 | 5.98% | 57,074 |
| Oct 3, 2025 | 9.98 | 10.06 | 9.50 | 9.84 | 9.84 | -0.38% | 18,400 |
| Oct 2, 2025 | 9.80 | 9.88 | 9.57 | 9.88 | 9.88 | 9.47% | 8,664 |
| Oct 1, 2025 | 10.26 | 10.26 | 9.01 | 9.03 | 9.02 | -9.52% | 16,535 |
| Sep 30, 2025 | 9.88 | 10.07 | 9.75 | 9.98 | 9.97 | -0.94% | 7,993 |
| Sep 29, 2025 | 10.06 | 10.07 | 9.69 | 10.07 | 10.07 | 1.34% | 9,903 |
| Sep 26, 2025 | 10.17 | 10.17 | 9.48 | 9.94 | 9.94 | 0.58% | 12,765 |
| Sep 25, 2025 | 9.92 | 10.07 | 9.50 | 9.88 | 9.88 | -1.89% | 10,126 |
| Sep 24, 2025 | 10.33 | 10.33 | 9.88 | 10.07 | 10.07 | 0.23% | 9,243 |
| Sep 23, 2025 | 10.36 | 10.44 | 9.88 | 10.05 | 10.05 | -1.16% | 11,955 |
| Sep 22, 2025 | 9.98 | 10.26 | 9.96 | 10.17 | 10.16 | -0.19% | 19,134 |
| Sep 19, 2025 | 9.69 | 10.20 | 9.69 | 10.18 | 10.18 | 5.35% | 16,732 |
| Sep 18, 2025 | 9.39 | 9.69 | 9.25 | 9.67 | 9.67 | 4.47% | 17,509 |
| Sep 17, 2025 | 9.02 | 9.60 | 9.02 | 9.25 | 9.25 | 0.11% | 10,054 |
| Sep 16, 2025 | 9.31 | 9.31 | 8.95 | 9.24 | 9.24 | -0.09% | 6,612 |
| Sep 15, 2025 | 9.41 | 9.41 | 8.84 | 9.25 | 9.25 | 2.57% | 8,272 |
| Sep 12, 2025 | 9.50 | 9.62 | 8.68 | 9.02 | 9.02 | -6.72% | 19,498 |
| Sep 11, 2025 | 8.81 | 9.68 | 8.74 | 9.67 | 9.67 | 9.91% | 22,311 |
| Sep 10, 2025 | 8.70 | 9.16 | 8.57 | 8.80 | 8.80 | -4.91% | 18,264 |
| Sep 9, 2025 | 9.16 | 9.37 | 8.84 | 9.25 | 9.25 | -2.51% | 17,894 |
| Sep 8, 2025 | 9.88 | 9.88 | 9.41 | 9.49 | 9.49 | -3.40% | 18,197 |
| Sep 5, 2025 | 9.71 | 9.90 | 9.69 | 9.82 | 9.82 | -0.04% | 10,201 |
| Sep 4, 2025 | 9.70 | 9.88 | 9.56 | 9.83 | 9.83 | -2.64% | 9,614 |
| Sep 3, 2025 | 10.49 | 10.62 | 9.31 | 10.09 | 10.09 | -4.97% | 18,710 |
| Sep 2, 2025 | 10.26 | 10.64 | 10.07 | 10.62 | 10.62 | 3.58% | 22,263 |
| Aug 29, 2025 | 10.49 | 10.55 | 9.94 | 10.25 | 10.25 | -1.54% | 6,771 |
| Aug 28, 2025 | 10.18 | 10.72 | 9.95 | 10.41 | 10.41 | 0.85% | 11,889 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.17 | 10.33 | 10.33 | -2.60% | 10,106 |
| Aug 26, 2025 | 10.57 | 10.83 | 10.14 | 10.60 | 10.60 | 1.44% | 21,609 |
| Aug 25, 2025 | 10.83 | 10.83 | 10.28 | 10.45 | 10.45 | 0.61% | 33,037 |
| Aug 22, 2025 | 10.32 | 10.64 | 9.88 | 10.39 | 10.39 | 1.05% | 26,196 |
| Aug 21, 2025 | 9.73 | 10.55 | 9.60 | 10.28 | 10.28 | 4.06% | 25,525 |
| Aug 20, 2025 | 10.33 | 10.33 | 9.69 | 9.88 | 9.88 | -5.11% | 18,524 |
| Aug 19, 2025 | 9.31 | 10.46 | 8.99 | 10.41 | 10.41 | 4.98% | 58,752 |
| Aug 18, 2025 | 10.21 | 10.42 | 9.69 | 9.92 | 9.92 | -6.45% | 33,421 |
| Aug 15, 2025 | 9.46 | 10.82 | 9.46 | 10.60 | 10.60 | 10.91% | 64,279 |
| Aug 14, 2025 | 9.36 | 9.89 | 9.35 | 9.56 | 9.56 | 1.37% | 50,726 |
| Aug 13, 2025 | 11.27 | 11.27 | 9.08 | 9.43 | 9.43 | -11.69% | 140,001 |
| Aug 12, 2025 | 10.51 | 11.16 | 9.95 | 10.68 | 10.68 | 2.18% | 96,336 |
| Aug 11, 2025 | 9.25 | 10.90 | 8.89 | 10.45 | 10.45 | 15.78% | 147,349 |
| Aug 8, 2025 | 8.63 | 10.06 | 8.58 | 9.03 | 9.03 | -20.01% | 239,550 |
| Aug 7, 2025 | 11.59 | 12.29 | 10.21 | 11.28 | 11.28 | -8.63% | 602,390 |
| Aug 6, 2025 | 11.31 | 13.70 | 9.40 | 12.35 | 12.35 | 49.43% | 10,489,256 |
| Aug 5, 2025 | 7.98 | 8.55 | 7.60 | 8.27 | 8.26 | 0.67% | 1,067,758 |
| Aug 4, 2025 | 7.60 | 8.21 | 7.48 | 8.21 | 8.21 | 8.99% | 19,094 |
| Aug 1, 2025 | 7.41 | 7.69 | 7.22 | 7.53 | 7.53 | 1.80% | 13,967 |
| Jul 31, 2025 | 7.60 | 7.69 | 7.18 | 7.40 | 7.40 | -4.54% | 15,353 |
| Jul 30, 2025 | 7.95 | 7.95 | 7.50 | 7.75 | 7.75 | -1.21% | 7,403 |
| Jul 29, 2025 | 8.30 | 8.30 | 7.68 | 7.85 | 7.85 | -4.62% | 10,682 |
| Jul 28, 2025 | 8.17 | 8.37 | 7.98 | 8.23 | 8.23 | 0.83% | 15,755 |
| Jul 25, 2025 | 8.27 | 8.55 | 7.97 | 8.16 | 8.16 | -1.96% | 14,214 |
| Jul 24, 2025 | 8.65 | 8.65 | 8.04 | 8.32 | 8.32 | -1.35% | 19,508 |
| Jul 23, 2025 | 8.32 | 8.55 | 8.17 | 8.44 | 8.44 | 2.94% | 34,293 |
| Jul 22, 2025 | 8.17 | 8.27 | 7.79 | 8.20 | 8.19 | 5.14% | 27,651 |
| Jul 21, 2025 | 7.60 | 8.08 | 7.60 | 7.79 | 7.79 | 3.64% | 32,880 |
| Jul 18, 2025 | 7.60 | 7.70 | 7.35 | 7.52 | 7.52 | -0.56% | 24,994 |
| Jul 17, 2025 | 7.41 | 7.77 | 7.14 | 7.56 | 7.56 | 3.92% | 35,371 |