Price Alert

BiomX Inc. (PHGE)

AMEX: PHGE · Real-Time Price · USD

0.51

-0.01 (-2.30%)

At close: Aug 19, 2025, 11:39 AM

PHGE Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	0.54	0.55	0.51	0.52	0.52	-7.14%	574,352
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
Aug 7, 2025	0.61	0.65	0.54	0.59	0.59	-9.23%	11,445,411
Aug 6, 2025	0.60	0.72	0.49	0.65	0.65	47.73%	199,295,900
Aug 5, 2025	0.42	0.45	0.40	0.44	0.43	2.33%	20,287,406
Aug 4, 2025	0.40	0.43	0.39	0.43	0.43	7.50%	362,800
Aug 1, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	265,400
Jul 31, 2025	0.40	0.40	0.38	0.39	0.39	-4.88%	291,716
Jul 30, 2025	0.42	0.42	0.39	0.41	0.41	0.00%	140,700
Jul 29, 2025	0.44	0.44	0.40	0.41	0.41	-4.65%	203,000
Jul 28, 2025	0.43	0.44	0.42	0.43	0.43	0.00%	299,400
Jul 25, 2025	0.44	0.45	0.42	0.43	0.43	-2.27%	270,100
Jul 24, 2025	0.46	0.46	0.42	0.44	0.44	0.00%	370,700
Jul 23, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	651,600
Jul 22, 2025	0.43	0.44	0.41	0.43	0.43	4.88%	525,400