BiomX Inc. (PHGE)
NYSEAMERICAN: PHGE · Real-Time Price · USD
0.396
+0.001 (0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
0.395
-0.001 (-0.18%)
Pre-market: Jun 29, 2026, 7:47 AM EDT
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 |
| 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 |
| Mar 20, 2026 | 4.98 | 5.06 | 4.64 | 4.89 | 4.89 | -1.81% | 28,474 |
| Mar 19, 2026 | 4.89 | 5.00 | 4.45 | 4.98 | 4.98 | -1.19% | 73,416 |
| Mar 18, 2026 | 5.23 | 5.23 | 4.80 | 5.04 | 5.04 | -3.63% | 52,966 |
| Mar 17, 2026 | 5.31 | 5.48 | 4.86 | 5.23 | 5.23 | -4.56% | 73,750 |
| Mar 16, 2026 | 6.15 | 6.15 | 4.67 | 5.48 | 5.48 | -11.47% | 116,323 |
| 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% | 100,690 |
| Mar 11, 2026 | 7.35 | 7.45 | 5.50 | 6.24 | 6.24 | -16.80% | 123,545 |
| Mar 10, 2026 | 7.26 | 7.50 | 6.30 | 7.50 | 7.50 | 1.08% | 97,913 |
| Mar 9, 2026 | 7.03 | 8.10 | 6.75 | 7.42 | 7.42 | 8.96% | 122,231 |
| Mar 6, 2026 | 6.41 | 7.36 | 6.30 | 6.81 | 6.81 | 18.43% | 161,330 |
| Mar 5, 2026 | 5.40 | 6.94 | 5.30 | 5.75 | 5.75 | -8.73% | 119,656 |
| Mar 4, 2026 | 4.77 | 6.49 | 4.56 | 6.30 | 6.30 | 29.36% | 129,686 |
| Mar 3, 2026 | 4.24 | 4.87 | 4.06 | 4.87 | 4.87 | 14.05% | 50,314 |
| Mar 2, 2026 | 4.22 | 4.34 | 4.09 | 4.27 | 4.27 | -2.29% | 21,759 |
| Feb 27, 2026 | 4.48 | 4.73 | 4.23 | 4.37 | 4.37 | -4.38% | 31,966 |
| Feb 26, 2026 | 4.54 | 4.65 | 4.28 | 4.57 | 4.57 | -0.44% | 29,459 |
| Feb 25, 2026 | 4.38 | 4.80 | 4.38 | 4.59 | 4.59 | 2.68% | 45,233 |
| Feb 24, 2026 | 4.75 | 4.75 | 4.05 | 4.47 | 4.47 | -1.76% | 20,132 |
| Feb 23, 2026 | 5.11 | 5.11 | 4.12 | 4.55 | 4.55 | -10.96% | 100,332 |
| Feb 20, 2026 | 5.13 | 5.37 | 5.11 | 5.11 | 5.11 | -2.29% | 17,261 |
| Feb 19, 2026 | 5.30 | 5.56 | 5.12 | 5.23 | 5.23 | -0.38% | 40,283 |
| Feb 18, 2026 | 5.41 | 5.93 | 5.25 | 5.25 | 5.25 | -11.02% | 57,378 |
| Feb 17, 2026 | 6.09 | 6.13 | 5.20 | 5.90 | 5.90 | -3.75% | 67,839 |
| Feb 13, 2026 | 6.27 | 6.39 | 5.92 | 6.13 | 6.13 | -4.22% | 48,429 |
| Feb 12, 2026 | 5.49 | 6.82 | 5.41 | 6.40 | 6.40 | 13.68% | 132,966 |
| Feb 11, 2026 | 6.74 | 6.85 | 5.20 | 5.63 | 5.63 | -13.91% | 199,771 |
| Feb 10, 2026 | 4.56 | 6.72 | 4.54 | 6.54 | 6.54 | 44.37% | 440,105 |
| Feb 9, 2026 | 3.80 | 4.94 | 3.49 | 4.53 | 4.53 | 15.27% | 157,591 |
| Feb 6, 2026 | 4.71 | 4.77 | 3.93 | 3.93 | 3.93 | -13.82% | 62,244 |
| Feb 5, 2026 | 5.03 | 5.10 | 4.54 | 4.56 | 4.56 | -13.80% | 88,358 |
| Feb 4, 2026 | 5.58 | 5.62 | 4.99 | 5.29 | 5.29 | -7.36% | 97,756 |
| Feb 3, 2026 | 6.38 | 6.38 | 5.60 | 5.71 | 5.71 | -8.35% | 98,366 |