BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
0.860
-0.160 (-15.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BiomX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |