Price Alert

BiomX Inc. (PHGE)

AMEX: PHGE · Real-Time Price · USD

0.51

-0.01 (-1.35%)

At close: Sep 08, 2025, 3:59 PM

PHGE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.51	0.52	0.51	0.52	0.52	0.00%	193,821
Sep 4, 2025	0.51	0.52	0.50	0.52	0.52	-1.89%	182,700
Sep 3, 2025	0.55	0.56	0.49	0.53	0.53	-5.36%	355,500
Sep 2, 2025	0.54	0.56	0.53	0.56	0.56	3.70%	423,002
Aug 29, 2025	0.55	0.56	0.52	0.54	0.54	-1.82%	128,659
Aug 28, 2025	0.54	0.56	0.52	0.55	0.55	1.85%	225,908
Aug 27, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	192,019
Aug 26, 2025	0.56	0.57	0.53	0.56	0.56	1.82%	410,600
Aug 25, 2025	0.57	0.57	0.54	0.55	0.55	0.00%	627,706
Aug 22, 2025	0.54	0.56	0.52	0.55	0.55	1.85%	497,736
Aug 21, 2025	0.51	0.56	0.51	0.54	0.54	3.85%	485,000
Aug 20, 2025	0.54	0.54	0.51	0.52	0.52	-5.45%	352,000
Aug 19, 2025	0.49	0.55	0.47	0.55	0.55	5.77%	1,116,300
Aug 18, 2025	0.54	0.55	0.51	0.52	0.52	-7.14%	635,008
Aug 15, 2025	0.50	0.57	0.50	0.56	0.56	12.00%	1,221,307
Aug 14, 2025	0.49	0.52	0.49	0.50	0.50	0.00%	963,803
Aug 13, 2025	0.59	0.59	0.48	0.50	0.50	-10.71%	2,660,022
Aug 12, 2025	0.55	0.59	0.52	0.56	0.56	1.82%	1,830,394
Aug 11, 2025	0.49	0.57	0.47	0.55	0.55	14.58%	2,799,639
Aug 8, 2025	0.45	0.53	0.45	0.48	0.48	-18.64%	4,551,500