-
5 DAY PERFORMANCE
-12.90% -
1 MONTH PERFORMANCE
-42.55% -
3 MONTH PERFORMANCE
-60.29% -
6 MONTH PERFORMANCE
-84.87% -
YEAR-TO-DATE PERFORMANCE
-80.71% -
1 YEAR PERFORMANCE
-88.00%
BiomX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.57 | $0.54 (-4.44%) | $0.57 | $0.49 | 85,009 | $8.91 B |
| 11/21/2024 | $0.51 | $0.49 (-3.76%) | $0.54 | $0.48 | 125,400 | $8.05 B |
| 11/20/2024 | $0.58 | $0.51 (-12.24%) | $0.58 | $0.50 | 103,800 | $8.33 B |
| 11/19/2024 | $0.60 | $0.58 (-3.4%) | $0.60 | $0.57 | 42,506 | $9.49 B |
| 11/18/2024 | $0.74 | $0.58 (-22.13%) | $0.74 | $0.56 | 81,700 | $9.44 B |
| 11/15/2024 | $0.77 | $0.62 (-19.48%) | $0.77 | $0.61 | 75,431 | $10.15 B |
| 11/14/2024 | $0.73 | $0.75 (3.25%) | $0.79 | $0.71 | 49,210 | $12.27 B |
| 11/13/2024 | $0.75 | $0.72 (-3.49%) | $0.75 | $0.67 | 64,715 | $11.85 B |
| 11/12/2024 | $0.74 | $0.77 (4.45%) | $0.77 | $0.70 | 62,146 | $12.65 B |
| 11/11/2024 | $0.79 | $0.74 (-5.95%) | $0.79 | $0.71 | 91,216 | $12.09 B |
| 11/08/2024 | $0.81 | $0.77 (-4.47%) | $0.81 | $0.74 | 35,929 | $12.63 B |
| 11/07/2024 | $0.76 | $0.81 (7.31%) | $0.81 | $0.71 | 77,964 | $13.29 B |
| 11/06/2024 | $0.73 | $0.78 (6.85%) | $0.78 | $0.65 | 459,663 | $12.77 B |
| 11/05/2024 | $0.72 | $0.77 (6.43%) | $0.77 | $0.72 | 1.73 M | $12.60 B |
| 11/04/2024 | $0.70 | $0.73 (4.06%) | $0.83 | $0.62 | 121,114 | $11.92 B |
| 11/01/2024 | $0.77 | $0.73 (-5.4%) | $0.77 | $0.69 | 38,342 | $11.92 B |
| 10/31/2024 | $0.80 | $0.77 (-3.14%) | $0.84 | $0.73 | 48,707 | $12.60 B |
| 10/30/2024 | $0.90 | $0.80 (-10.61%) | $0.90 | $0.79 | 20,532 | $13.09 B |
| 10/29/2024 | $0.90 | $0.85 (-6.04%) | $0.90 | $0.83 | 26,533 | $13.91 B |
| 10/28/2024 | $0.87 | $0.87 (0.99%) | $0.90 | $0.87 | 28,000 | $14.30 B |
| 10/25/2024 | $0.92 | $0.88 (-4.77%) | $0.92 | $0.87 | 34,328 | $14.40 B |
| 10/24/2024 | $0.91 | $0.89 (-2.14%) | $0.91 | $0.87 | 28,700 | $14.57 B |
| 10/23/2024 | $0.96 | $0.91 (-5.47%) | $1.02 | $0.90 | 60,800 | $14.89 B |
| 10/22/2024 | $0.95 | $0.94 (-1.05%) | $1.00 | $0.93 | 34,767 | $15.38 B |
| 10/21/2024 | $0.95 | $0.96 (1.26%) | $0.98 | $0.93 | 20,806 | $15.75 B |
| 10/18/2024 | $0.99 | $0.94 (-4.42%) | $1.00 | $0.94 | 18,432 | $15.44 B |
| 10/17/2024 | $0.97 | $0.95 (-2.07%) | $1.00 | $0.94 | 22,800 | $15.55 B |
| 10/16/2024 | $0.95 | $0.98 (3.65%) | $0.98 | $0.92 | 38,600 | $16.03 B |
| 10/15/2024 | $0.94 | $0.94 (0%) | $0.99 | $0.94 | 19,922 | $15.38 B |
| 10/14/2024 | $0.96 | $0.97 (1.41%) | $0.97 | $0.93 | 11,426 | $15.88 B |
| 10/11/2024 | $0.94 | $0.97 (3.48%) | $0.98 | $0.92 | 12,500 | $15.85 B |
| 10/10/2024 | $1.00 | $0.93 (-6.85%) | $1.00 | $0.92 | 27,300 | $15.21 B |
| 10/09/2024 | $0.95 | $0.97 (1.77%) | $1.01 | $0.95 | 27,306 | $15.87 B |
| 10/08/2024 | $0.92 | $0.95 (3.26%) | $0.95 | $0.90 | 28,700 | $15.55 B |
| 10/07/2024 | $0.93 | $0.90 (-3.25%) | $0.94 | $0.89 | 29,925 | $14.73 B |
| 10/04/2024 | $0.92 | $0.92 (-0.18%) | $0.98 | $0.91 | 29,525 | $15.03 B |
| 10/03/2024 | $0.96 | $0.93 (-2.87%) | $0.96 | $0.88 | 48,400 | $15.26 B |
| 10/02/2024 | $1.03 | $0.97 (-6.03%) | $1.03 | $0.95 | 37,400 | $15.84 B |
| 10/01/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 57,742 | $16.53 B |
| 09/30/2024 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.01 | 31,843 | $16.69 B |
| 09/27/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 29,700 | $17.35 B |
| 09/26/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 53,200 | $17.51 B |
| 09/25/2024 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.02 | 61,700 | $17.51 B |
| 09/24/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.08 | 33,400 | $18.66 B |
| 09/23/2024 | $1.03 | $1.09 (5.83%) | $1.13 | $1.03 | 67,100 | $17.84 B |
| 09/20/2024 | $1.03 | $1.02 (-0.97%) | $1.10 | $1.02 | 41,534 | $16.69 B |
| 09/19/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 19,632 | $17.35 B |
| 09/18/2024 | $1.00 | $1.03 (3%) | $1.04 | $0.97 | 70,964 | $16.86 B |
| 09/17/2024 | $0.98 | $1.02 (4.11%) | $1.04 | $0.96 | 31,142 | $16.69 B |
| 09/16/2024 | $1.03 | $0.99 (-4.36%) | $1.03 | $0.94 | 29,506 | $16.12 B |
| 09/13/2024 | $1.05 | $0.99 (-5.46%) | $1.11 | $0.98 | 94,259 | $16.25 B |
| 09/12/2024 | $0.99 | $1.04 (5.04%) | $1.08 | $0.99 | 44,204 | $17.02 B |
| 09/11/2024 | $1.06 | $0.99 (-6.6%) | $1.08 | $0.98 | 56,047 | $16.20 B |
| 09/10/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.05 | 51,700 | $17.68 B |
| 09/09/2024 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.10 | 79,000 | $18.49 B |
| 09/06/2024 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 32,100 | $19.48 B |
| 09/05/2024 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.14 | 39,100 | $19.64 B |
| 09/04/2024 | $1.11 | $1.15 (3.6%) | $1.17 | $1.11 | 69,483 | $18.82 B |
| 09/03/2024 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.12 | 111,017 | $18.49 B |
| 08/30/2024 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 32,660 | $19.97 B |
| 08/29/2024 | $1.40 | $1.26 (-10%) | $1.40 | $1.23 | 232,800 | $20.62 B |
| 08/28/2024 | $1.24 | $1.40 (12.9%) | $1.62 | $1.22 | 470,300 | $22.91 B |
| 08/27/2024 | $1.31 | $1.25 (-4.58%) | $1.37 | $1.22 | 120,232 | $20.46 B |
| 08/26/2024 | $1.26 | $1.33 (5.56%) | $1.47 | $1.15 | 192,300 | $21.77 B |
| 08/23/2024 | $1.49 | $1.37 (-8.05%) | $1.49 | $1.32 | 71,390 | $22.42 B |
| 08/22/2024 | $1.55 | $1.36 (-12.26%) | $1.56 | $1.30 | 76,710 | $22.26 B |