5 DAY PERFORMANCE
+7.34%
1 MONTH PERFORMANCE
-39.30%
3 MONTH PERFORMANCE
-52.39%
6 MONTH PERFORMANCE
-52.00%
YEAR-TO-DATE PERFORMANCE
-66.26%
1 YEAR PERFORMANCE
-61.00%
BiomX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.47 | $4.77 (6.71%) | $4.81 | $4.47 | 26.83 K | $142.77 M |
| 12/03/2025 | $4.53 | $4.51 (-0.44%) | $4.70 | $4.42 | 48.80 K | $141.20 M |
| 12/02/2025 | $4.40 | $4.70 (6.82%) | $4.91 | $4.24 | 112.92 K | $147.15 M |
| 12/01/2025 | $4.33 | $4.23 (-2.31%) | $4.33 | $4.14 | 68.50 K | $132.43 M |
| 11/28/2025 | $4.63 | $4.36 (-5.83%) | $4.64 | $4.10 | 55.90 K | $136.50 M |
| 11/26/2025 | $5.20 | $4.70 (-9.62%) | $5.47 | $4.66 | 102.20 K | $147.15 M |
| 11/25/2025 | $5.49 | $5.78 (5.28%) | $5.95 | $4.89 | 123.56 K | $180.96 M |
| 11/24/2025 | $5.19 | $5.49 (5.78%) | $5.53 | $4.96 | 1.00 M | $171.88 M |
| 11/21/2025 | $5.51 | $4.85 (-11.98%) | $5.51 | $4.66 | 1.02 M | $151.85 M |
| 11/20/2025 | $5.18 | $5.23 (0.97%) | $5.60 | $5.13 | 760.28 K | $163.74 M |
| 11/19/2025 | $5.32 | $5.09 (-4.32%) | $5.50 | $4.78 | 1.15 M | $159.36 M |
| 11/18/2025 | $6.01 | $5.37 (-10.65%) | $6.01 | $5.32 | 826.55 K | $168.13 M |
| 11/17/2025 | $6.69 | $6.01 (-10.16%) | $6.69 | $5.87 | 1.29 M | $188.16 M |
| 11/14/2025 | $6.61 | $7.15 (8.17%) | $7.15 | $6.59 | 1.58 M | $223.86 M |
| 11/13/2025 | $7.36 | $6.65 (-9.65%) | $7.36 | $6.57 | 1.17 M | $208.20 M |
| 11/12/2025 | $7.50 | $7.15 (-4.67%) | $7.94 | $7.03 | 1.27 M | $223.86 M |
| 11/11/2025 | $7.45 | $7.29 (-2.15%) | $7.92 | $7.22 | 1.25 M | $228.24 M |
| 11/10/2025 | $7.75 | $7.43 (-4.13%) | $8.12 | $7.43 | 775.00 K | $232.62 M |
| 11/07/2025 | $7.41 | $7.66 (3.37%) | $7.73 | $7.32 | 708.44 K | $239.82 M |
| 11/06/2025 | $7.98 | $7.41 (-7.14%) | $7.98 | $7.32 | 824.00 K | $232.00 M |
| 11/05/2025 | $7.75 | $7.87 (1.55%) | $7.94 | $7.41 | 1.43 M | $246.40 M |
| 11/04/2025 | $8.87 | $7.71 (-13.08%) | $8.87 | $7.32 | 20.49 M | $241.39 M |
| 11/03/2025 | $9.39 | $9.28 (-1.17%) | $9.60 | $8.94 | 301.56 K | $290.54 M |
| 10/31/2025 | $10.45 | $9.39 (-10.14%) | $10.55 | $9.39 | 251.50 K | $293.99 M |
| 10/30/2025 | $10.26 | $10.22 (-0.39%) | $10.65 | $9.77 | 210.70 K | $319.97 M |
| 10/29/2025 | $11.02 | $10.39 (-5.72%) | $11.13 | $10.07 | 265.00 K | $325.29 M |
| 10/28/2025 | $11.51 | $10.97 (-4.69%) | $11.51 | $10.83 | 650.02 K | $343.45 M |
| 10/27/2025 | $11.21 | $11.12 (-0.8%) | $11.46 | $11.04 | 202.90 K | $348.15 M |
| 10/24/2025 | $10.85 | $11.02 (1.57%) | $11.18 | $10.83 | 17.76 K | $345.02 M |
| 10/23/2025 | $11.88 | $10.92 (-8.08%) | $11.88 | $10.69 | 16.05 K | $341.89 M |
| 10/22/2025 | $11.08 | $10.60 (-4.33%) | $11.08 | $10.41 | 14.40 K | $331.87 M |
| 10/21/2025 | $11.28 | $11.13 (-1.33%) | $11.40 | $10.91 | 14.12 K | $348.46 M |
| 10/20/2025 | $10.66 | $11.28 (5.82%) | $11.46 | $10.28 | 30.32 K | $353.16 M |
| 10/17/2025 | $11.40 | $11.19 (-1.84%) | $11.90 | $10.83 | 15.21 K | $350.34 M |
| 10/16/2025 | $11.84 | $11.22 (-5.24%) | $11.97 | $10.88 | 15.24 K | $351.28 M |
| 10/15/2025 | $12.16 | $11.85 (-2.55%) | $12.29 | $11.77 | 15.34 K | $371.00 M |
| 10/14/2025 | $11.47 | $11.97 (4.36%) | $12.16 | $11.11 | 15.58 K | $374.76 M |
| 10/13/2025 | $12.29 | $11.50 (-6.43%) | $12.29 | $11.02 | 18.47 K | $360.05 M |
| 10/10/2025 | $12.07 | $11.10 (-8.04%) | $12.07 | $10.83 | 18.62 K | $347.52 M |
| 10/09/2025 | $11.02 | $11.77 (6.81%) | $11.99 | $10.96 | 36.01 K | $368.50 M |
| 10/08/2025 | $11.00 | $11.02 (0.18%) | $11.30 | $10.28 | 20.02 K | $345.02 M |
| 10/07/2025 | $11.02 | $10.81 (-1.91%) | $11.31 | $10.28 | 62.06 K | $338.44 M |
| 10/06/2025 | $9.98 | $10.43 (4.51%) | $10.60 | $9.45 | 57.08 K | $326.55 M |
| 10/03/2025 | $9.98 | $9.84 (-1.4%) | $10.06 | $9.50 | 18.40 K | $308.07 M |
| 10/02/2025 | $9.80 | $9.88 (0.82%) | $9.88 | $9.57 | 8.67 K | $309.33 M |
| 10/01/2025 | $10.26 | $9.03 (-11.99%) | $10.26 | $9.01 | 16.54 K | $282.71 M |
| 09/30/2025 | $9.88 | $9.98 (1.01%) | $10.07 | $9.75 | 8.00 K | $312.46 M |
| 09/29/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $9.69 | 9.91 K | $315.28 M |
| 09/26/2025 | $10.17 | $9.94 (-2.26%) | $10.17 | $9.48 | 12.77 K | $311.21 M |
| 09/25/2025 | $9.92 | $9.88 (-0.4%) | $10.07 | $9.50 | 10.13 K | $309.33 M |
| 09/24/2025 | $10.33 | $10.07 (-2.52%) | $10.33 | $9.88 | 9.24 K | $315.28 M |
| 09/23/2025 | $10.36 | $10.05 (-2.99%) | $10.44 | $9.88 | 11.96 K | $314.65 M |
| 09/22/2025 | $9.98 | $10.17 (1.9%) | $10.26 | $9.96 | 19.13 K | $318.41 M |
| 09/19/2025 | $9.69 | $10.18 (5.06%) | $10.20 | $9.69 | 16.73 K | $318.72 M |
| 09/18/2025 | $9.39 | $9.67 (2.98%) | $9.69 | $9.25 | 17.51 K | $302.75 M |
| 09/17/2025 | $9.02 | $9.25 (2.55%) | $9.60 | $9.02 | 10.05 K | $289.60 M |
| 09/16/2025 | $9.31 | $9.24 (-0.75%) | $9.31 | $8.95 | 6.61 K | $289.29 M |
| 09/15/2025 | $9.40 | $9.25 (-1.6%) | $9.40 | $8.84 | 8.27 K | $289.60 M |
| 09/12/2025 | $9.50 | $9.02 (-5.05%) | $9.62 | $8.68 | 19.50 K | $282.40 M |
| 09/11/2025 | $8.81 | $9.67 (9.76%) | $9.68 | $8.74 | 22.31 K | $302.75 M |
| 09/10/2025 | $8.70 | $8.80 (1.15%) | $9.16 | $8.57 | 18.26 K | $275.51 M |
| 09/09/2025 | $9.16 | $9.25 (0.98%) | $9.37 | $8.84 | 17.90 K | $289.60 M |
| 09/08/2025 | $9.88 | $9.49 (-3.95%) | $9.88 | $9.40 | 18.20 K | $297.12 M |
| 09/05/2025 | $9.71 | $9.82 (1.13%) | $9.90 | $9.69 | 10.20 K | $307.45 M |
| 09/04/2025 | $9.70 | $9.83 (1.34%) | $9.88 | $9.56 | 9.62 K | $307.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
