BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
6.81
+1.06 (18.43%)
Mar 6, 2026, 4:00 PM EST - Market closed
BiomX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 4.22 | 4.34 | 4.09 | 4.27 | 4.27 | -2.29% | 21,356 |
| Feb 27, 2026 | 4.48 | 4.73 | 4.23 | 4.37 | 4.37 | -4.38% | 31,565 |
| Feb 26, 2026 | 4.54 | 4.65 | 4.28 | 4.57 | 4.57 | -0.44% | 28,459 |
| Feb 25, 2026 | 4.38 | 4.80 | 4.38 | 4.59 | 4.59 | 2.68% | 44,940 |
| Feb 24, 2026 | 4.75 | 4.75 | 4.05 | 4.47 | 4.47 | -1.76% | 20,131 |
| Feb 23, 2026 | 5.11 | 5.11 | 4.12 | 4.55 | 4.55 | -10.96% | 98,509 |
| Feb 20, 2026 | 5.13 | 5.37 | 5.11 | 5.11 | 5.11 | -2.29% | 17,022 |
| Feb 19, 2026 | 5.30 | 5.56 | 5.12 | 5.23 | 5.23 | -0.38% | 40,252 |
| Feb 18, 2026 | 5.41 | 5.93 | 5.25 | 5.25 | 5.25 | -11.02% | 57,221 |
| Feb 17, 2026 | 6.09 | 6.13 | 5.20 | 5.90 | 5.90 | -3.75% | 66,803 |
| Feb 13, 2026 | 6.27 | 6.39 | 5.92 | 6.13 | 6.13 | -4.22% | 45,915 |
| Feb 12, 2026 | 5.49 | 6.82 | 5.41 | 6.40 | 6.40 | 13.68% | 131,165 |
| Feb 11, 2026 | 6.74 | 6.85 | 5.20 | 5.63 | 5.63 | -13.91% | 198,839 |
| Feb 10, 2026 | 4.56 | 6.72 | 4.54 | 6.54 | 6.54 | 44.37% | 416,363 |
| Feb 9, 2026 | 3.80 | 4.94 | 3.49 | 4.53 | 4.53 | 15.27% | 152,086 |
| Feb 6, 2026 | 4.71 | 4.77 | 3.93 | 3.93 | 3.93 | -13.82% | 60,218 |
| Feb 5, 2026 | 5.03 | 5.10 | 4.54 | 4.56 | 4.56 | -13.80% | 86,702 |
| Feb 4, 2026 | 5.58 | 5.62 | 4.99 | 5.29 | 5.29 | -7.36% | 97,407 |
| Feb 3, 2026 | 6.38 | 6.38 | 5.60 | 5.71 | 5.71 | -8.35% | 97,200 |
| Feb 2, 2026 | 5.73 | 6.68 | 5.73 | 6.23 | 6.23 | 8.92% | 140,453 |
| Jan 30, 2026 | 6.97 | 7.30 | 5.62 | 5.72 | 5.72 | -18.87% | 207,173 |
| Jan 29, 2026 | 5.94 | 8.50 | 5.94 | 7.05 | 7.05 | 7.14% | 1,056,592 |
| Jan 28, 2026 | 6.54 | 6.79 | 5.25 | 6.58 | 6.58 | -5.32% | 1,080,638 |
| Jan 27, 2026 | 5.89 | 7.95 | 5.74 | 6.95 | 6.95 | 69.51% | 37,485,257 |
| Jan 26, 2026 | 3.95 | 4.38 | 3.89 | 4.10 | 4.10 | 2.24% | 805,432 |
| Jan 23, 2026 | 3.64 | 5.50 | 3.50 | 4.01 | 4.01 | 12.32% | 627,680 |
| Jan 22, 2026 | 3.17 | 3.82 | 2.92 | 3.57 | 3.57 | 16.67% | 137,014 |
| Jan 21, 2026 | 2.86 | 3.20 | 2.79 | 3.06 | 3.06 | 11.27% | 59,496 |
| Jan 20, 2026 | 2.50 | 2.96 | 2.50 | 2.75 | 2.75 | 2.61% | 56,741 |
| Jan 16, 2026 | 2.61 | 2.68 | 2.56 | 2.68 | 2.68 | 2.68% | 18,400 |
| Jan 15, 2026 | 2.66 | 2.66 | 2.50 | 2.61 | 2.61 | -1.14% | 34,818 |
| Jan 14, 2026 | 2.28 | 2.70 | 2.28 | 2.64 | 2.64 | 16.30% | 82,800 |
| Jan 13, 2026 | 2.26 | 2.28 | 2.15 | 2.27 | 2.27 | 0.89% | 19,319 |
| Jan 12, 2026 | 2.29 | 2.30 | 2.20 | 2.25 | 2.25 | -1.32% | 41,923 |
| Jan 9, 2026 | 2.18 | 2.28 | 2.07 | 2.28 | 2.28 | 1.79% | 60,890 |
| Jan 8, 2026 | 2.21 | 2.24 | 2.10 | 2.24 | 2.24 | 3.70% | 31,177 |
| Jan 7, 2026 | 2.21 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 28,639 |
| Jan 6, 2026 | 2.18 | 2.22 | 2.07 | 2.22 | 2.22 | -1.77% | 48,961 |
| Jan 5, 2026 | 2.15 | 2.28 | 2.15 | 2.26 | 2.26 | 5.61% | 30,453 |
| Jan 2, 2026 | 1.90 | 2.14 | 1.87 | 2.14 | 2.14 | 14.44% | 34,369 |
| Dec 31, 2025 | 1.86 | 1.94 | 1.81 | 1.87 | 1.87 | 0.54% | 37,927 |
| Dec 30, 2025 | 2.00 | 2.07 | 1.86 | 1.86 | 1.86 | -7.00% | 58,253 |
| Dec 29, 2025 | 2.05 | 2.13 | 1.90 | 2.00 | 2.00 | 3.63% | 86,321 |
| Dec 26, 2025 | 1.98 | 2.16 | 1.92 | 1.93 | 1.93 | -3.50% | 46,456 |
| Dec 24, 2025 | 2.04 | 2.09 | 1.96 | 2.00 | 2.00 | -3.38% | 29,165 |
| Dec 23, 2025 | 2.20 | 2.35 | 2.02 | 2.07 | 2.07 | -5.48% | 61,045 |
| Dec 22, 2025 | 2.12 | 2.28 | 2.05 | 2.19 | 2.19 | 2.82% | 51,249 |
| Dec 19, 2025 | 1.86 | 2.23 | 1.86 | 2.13 | 2.13 | 13.30% | 93,012 |
| Dec 18, 2025 | 1.72 | 1.91 | 1.70 | 1.88 | 1.88 | 9.94% | 70,555 |
| Dec 17, 2025 | 1.58 | 1.75 | 1.56 | 1.71 | 1.71 | 10.32% | 71,863 |
| Dec 16, 2025 | 1.66 | 1.78 | 1.50 | 1.55 | 1.55 | -10.40% | 92,372 |
| Dec 15, 2025 | 2.27 | 2.27 | 1.59 | 1.73 | 1.73 | -24.12% | 134,744 |
| Dec 12, 2025 | 2.47 | 2.54 | 2.22 | 2.28 | 2.28 | -6.94% | 140,892 |
| Dec 11, 2025 | 2.60 | 2.85 | 2.45 | 2.45 | 2.45 | -10.91% | 108,679 |
| Dec 10, 2025 | 2.40 | 2.84 | 2.40 | 2.75 | 2.75 | 12.70% | 122,559 |
| Dec 9, 2025 | 3.16 | 3.25 | 2.31 | 2.44 | 2.44 | -25.15% | 260,227 |
| Dec 8, 2025 | 3.10 | 3.97 | 2.92 | 3.26 | 3.26 | -36.94% | 804,495 |
| Dec 5, 2025 | 4.80 | 6.03 | 4.80 | 5.17 | 5.17 | 8.39% | 175,201 |
| Dec 4, 2025 | 4.47 | 4.81 | 4.47 | 4.77 | 4.77 | 5.76% | 26,925 |
| 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% | 68,472 |
| Nov 28, 2025 | 4.63 | 4.64 | 4.10 | 4.36 | 4.36 | -7.23% | 55,891 |
| Nov 26, 2025 | 5.20 | 5.47 | 4.66 | 4.70 | 4.70 | -18.69% | 102,164 |
| Nov 25, 2025 | 5.49 | 5.95 | 4.89 | 5.78 | 5.78 | 5.38% | 123,564 |
| 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 |