BiomX Inc. (PHGE)
0.64
0.02 (2.51%)
At close: Mar 03, 2025, 3:59 PM
0.67
4.48%
After-hours: Mar 03, 2025, 08:00 PM EST
PHGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.70 | 0.70 | 0.58 | 0.62 | -0.06 | -8.82% | 154,344 |
| Feb 27, 2025 | 0.76 | 0.77 | 0.68 | 0.68 | -0.12 | -15.00% | 222,503 |
| Feb 26, 2025 | 0.90 | 0.91 | 0.68 | 0.80 | -0.13 | -13.98% | 427,149 |
| Feb 25, 2025 | 1.10 | 1.10 | 0.87 | 0.93 | -0.12 | -11.43% | 128,008 |
| Feb 24, 2025 | 1.00 | 1.16 | 0.94 | 1.05 | 0.09 | 9.38% | 317,330 |
| Feb 21, 2025 | 0.94 | 0.96 | 0.92 | 0.96 | 0.05 | 5.49% | 15,920 |
| Feb 20, 2025 | 0.94 | 0.95 | 0.87 | 0.91 | -0.04 | -4.21% | 62,900 |
| Feb 19, 2025 | 0.96 | 0.96 | 0.89 | 0.95 | 0.02 | 2.15% | 28,700 |
| Feb 18, 2025 | 0.99 | 0.99 | 0.89 | 0.93 | -0.01 | -1.06% | 125,712 |
| Feb 14, 2025 | 0.92 | 0.94 | 0.86 | 0.94 | 0.05 | 5.62% | 34,741 |
| Feb 13, 2025 | 0.88 | 0.93 | 0.86 | 0.89 | -0.01 | -1.11% | 47,200 |
| Feb 12, 2025 | 0.86 | 0.90 | 0.81 | 0.90 | 0.03 | 3.45% | 82,543 |
| Feb 11, 2025 | 0.90 | 0.93 | 0.87 | 0.87 | -0.04 | -4.40% | 64,200 |
| Feb 10, 2025 | 0.94 | 0.99 | 0.89 | 0.91 | 0.01 | 1.11% | 147,400 |
| Feb 7, 2025 | 0.76 | 0.91 | 0.76 | 0.90 | 0.16 | 21.62% | 110,413 |
| Feb 6, 2025 | 0.74 | 0.80 | 0.73 | 0.74 | 0.01 | 1.37% | 9,800 |
| Feb 5, 2025 | 0.71 | 0.81 | 0.71 | 0.73 | 0.02 | 2.82% | 36,200 |
| Feb 4, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | -0.03 | -4.05% | 16,737 |
| Feb 3, 2025 | 0.72 | 0.78 | 0.72 | 0.74 | 0.01 | 1.37% | 18,814 |
| Jan 31, 2025 | 0.71 | 0.80 | 0.71 | 0.73 | 0.02 | 2.82% | 28,874 |
| Jan 30, 2025 | 0.81 | 0.81 | 0.70 | 0.71 | -0.06 | -7.79% | 28,515 |
| Jan 29, 2025 | 0.80 | 0.82 | 0.74 | 0.77 | -0.01 | -1.28% | 40,246 |
| Jan 28, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | -0.02 | -2.50% | 28,121 |
| Jan 27, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | -0.02 | -2.44% | 32,800 |
| Jan 24, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.02 | 2.50% | 16,636 |
| Jan 23, 2025 | 0.74 | 0.82 | 0.73 | 0.80 | 0.07 | 9.59% | 34,979 |
| Jan 22, 2025 | 0.72 | 0.76 | 0.72 | 0.73 | -0.03 | -3.95% | 23,000 |
| Jan 21, 2025 | 0.80 | 0.80 | 0.73 | 0.76 | -0.01 | -1.30% | 38,107 |
| Jan 17, 2025 | 0.79 | 0.79 | 0.74 | 0.77 | 0.01 | 1.32% | 31,875 |
| Jan 16, 2025 | 0.78 | 0.78 | 0.72 | 0.76 | 0.01 | 1.33% | 25,538 |
| Jan 15, 2025 | 0.74 | 0.78 | 0.72 | 0.75 | 0.01 | 1.35% | 53,300 |
| Jan 14, 2025 | 0.75 | 0.77 | 0.72 | 0.74 | 0.02 | 2.78% | 68,300 |
| Jan 13, 2025 | 0.80 | 0.80 | 0.70 | 0.72 | -0.04 | -5.26% | 58,325 |
| Jan 10, 2025 | 0.75 | 0.76 | 0.72 | 0.76 | 0.02 | 2.70% | 45,200 |
| Jan 8, 2025 | 0.79 | 0.79 | 0.70 | 0.74 | -0.05 | -6.33% | 54,068 |
| Jan 7, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.02 | 2.60% | 52,145 |
| Jan 6, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.00 | 0.00% | 45,200 |
| Jan 3, 2025 | 0.84 | 0.85 | 0.75 | 0.77 | -0.01 | -1.28% | 173,382 |
| Jan 2, 2025 | 0.75 | 0.83 | 0.73 | 0.78 | 0.05 | 6.85% | 153,791 |
| Dec 31, 2024 | 0.69 | 0.75 | 0.68 | 0.73 | 0.03 | 4.29% | 251,603 |
| Dec 30, 2024 | 0.78 | 0.78 | 0.65 | 0.70 | -0.05 | -6.67% | 248,800 |
| Dec 27, 2024 | 0.64 | 0.79 | 0.64 | 0.75 | 0.11 | 17.19% | 229,606 |
| Dec 26, 2024 | 0.55 | 0.64 | 0.55 | 0.64 | 0.10 | 18.52% | 160,057 |
| Dec 24, 2024 | 0.55 | 0.62 | 0.53 | 0.54 | -0.01 | -1.82% | 129,347 |
| Dec 23, 2024 | 0.64 | 0.66 | 0.55 | 0.55 | -0.07 | -11.29% | 188,019 |
| Dec 20, 2024 | 0.57 | 0.63 | 0.57 | 0.62 | 0.05 | 8.77% | 117,800 |
| Dec 19, 2024 | 0.61 | 0.62 | 0.56 | 0.57 | -0.04 | -6.56% | 95,200 |
| Dec 18, 2024 | 0.64 | 0.67 | 0.61 | 0.61 | -0.04 | -6.15% | 20,504 |
| Dec 17, 2024 | 0.69 | 0.69 | 0.63 | 0.65 | -0.01 | -1.52% | 15,216 |
| Dec 16, 2024 | 0.63 | 0.67 | 0.63 | 0.66 | 0.03 | 4.76% | 71,100 |