BiomX Inc. (PHGE)
0.55
-0.04 (-6.11%)
At close: Apr 04, 2025, 3:59 PM
0.55
0.20%
After-hours: Apr 04, 2025, 05:43 PM EDT
BiomX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.60 | 0.62 | 0.55 | 0.58 | -0.01 | -1.69% | 159,966 |
| Apr 3, 2025 | 0.62 | 0.62 | 0.56 | 0.59 | -0.04 | -6.35% | 178,115 |
| Apr 2, 2025 | 0.62 | 0.70 | 0.55 | 0.63 | 0.14 | 28.57% | 1,417,500 |
| Apr 1, 2025 | 0.56 | 0.57 | 0.48 | 0.49 | -0.07 | -12.50% | 156,400 |
| Mar 31, 2025 | 0.58 | 0.58 | 0.49 | 0.56 | -0.01 | -1.75% | 985,114 |
| Mar 28, 2025 | 0.55 | 0.58 | 0.52 | 0.57 | 0.01 | 1.79% | 40,114 |
| Mar 27, 2025 | 0.52 | 0.56 | 0.50 | 0.56 | 0.04 | 7.69% | 44,100 |
| Mar 26, 2025 | 0.58 | 0.63 | 0.51 | 0.52 | -0.06 | -10.34% | 198,300 |
| Mar 25, 2025 | 0.61 | 0.62 | 0.57 | 0.58 | -0.05 | -7.94% | 55,702 |
| Mar 24, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | -0.01 | -1.56% | 62,700 |
| Mar 21, 2025 | 0.65 | 0.67 | 0.62 | 0.64 | 0.01 | 1.59% | 83,422 |
| Mar 20, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.02 | 3.28% | 23,400 |
| Mar 19, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.02 | 3.39% | 6,304 |
| Mar 18, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | -0.02 | -3.28% | 22,319 |
| Mar 17, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.01 | 1.67% | 49,712 |
| Mar 14, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.00 | 0.00% | 15,141 |
| Mar 13, 2025 | 0.56 | 0.63 | 0.56 | 0.60 | 0.03 | 5.26% | 63,400 |
| Mar 12, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | -0.02 | -3.39% | 82,815 |
| Mar 11, 2025 | 0.59 | 0.59 | 0.56 | 0.59 | 0.00 | 0.00% | 56,200 |
| Mar 10, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | -0.01 | -1.67% | 76,904 |
| Mar 7, 2025 | 0.62 | 0.63 | 0.58 | 0.60 | -0.03 | -4.76% | 80,272 |
| Mar 6, 2025 | 0.65 | 0.69 | 0.60 | 0.63 | -0.02 | -3.08% | 168,800 |
| Mar 5, 2025 | 0.67 | 0.69 | 0.63 | 0.65 | 0.01 | 1.56% | 45,833 |
| Mar 4, 2025 | 0.65 | 0.68 | 0.60 | 0.64 | -0.03 | -4.48% | 55,400 |
| Mar 3, 2025 | 0.61 | 0.77 | 0.61 | 0.67 | 0.05 | 8.06% | 212,920 |
| 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 |