BiomX Inc. (PHGE) Charts

$0.41

$0.02 (6.27%)
Last update: 07/17/25, 02:06:59 PM EST
Day's range
$0.38
Day's range
$0.4

5 DAY PERFORMANCE

-3.61%

1 MONTH PERFORMANCE

+2.56%

3 MONTH PERFORMANCE

-25.88%

6 MONTH PERFORMANCE

-47.86%

YEAR-TO-DATE PERFORMANCE

-45.21%

1 YEAR PERFORMANCE

-88.24%

BiomX Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $0.39 $0.40 (2.31%) $0.41 $0.38 405.97 K $27.15 M
07/16/2025 $0.39 $0.38 (-0.52%) $0.42 $0.38 985.70 K $26.74 M
07/15/2025 $0.39 $0.40 (2.3%) $0.42 $0.36 2.28 M $27.92 M
07/14/2025 $0.74 $0.43 (-42.29%) $0.77 $0.41 53.52 M $29.95 M
07/11/2025 $0.40 $0.42 (3.49%) $0.42 $0.40 87.50 K $28.97 M
07/10/2025 $0.43 $0.41 (-5.31%) $0.43 $0.40 250.56 K $28.62 M
07/09/2025 $0.43 $0.42 (-3.2%) $0.44 $0.41 251.85 K $29.32 M
07/08/2025 $0.46 $0.43 (-6.52%) $0.47 $0.43 351.71 K $30.02 M
07/07/2025 $0.46 $0.44 (-4.35%) $0.46 $0.43 69.40 K $30.72 M
07/03/2025 $0.44 $0.44 (0%) $0.46 $0.42 117.00 K $30.72 M
07/02/2025 $0.50 $0.44 (-11.96%) $0.50 $0.44 168.60 K $30.72 M
07/01/2025 $0.44 $0.46 (2.73%) $0.47 $0.44 93.22 K $31.77 M
06/30/2025 $0.48 $0.45 (-6.25%) $0.48 $0.43 389.13 K $31.41 M
06/27/2025 $0.46 $0.44 (-3.57%) $0.47 $0.44 168.00 K $30.72 M
06/26/2025 $0.48 $0.45 (-6.85%) $0.50 $0.45 98.20 K $31.41 M
06/25/2025 $0.48 $0.48 (0.34%) $0.50 $0.46 40.66 K $33.44 M
06/24/2025 $0.50 $0.49 (-2%) $0.50 $0.47 50.10 K $34.14 M
06/23/2025 $0.46 $0.47 (1.13%) $0.50 $0.45 95.40 K $32.48 M
06/20/2025 $0.50 $0.51 (1.72%) $0.51 $0.47 306.36 K $35.51 M
06/18/2025 $0.41 $0.47 (14.15%) $0.47 $0.34 2.30 M $32.67 M
06/17/2025 $0.41 $0.39 (-4.88%) $0.41 $0.39 199.60 K $27.23 M
06/16/2025 $0.41 $0.41 (-1.37%) $0.43 $0.40 135.50 K $28.55 M
06/13/2025 $0.44 $0.41 (-7.05%) $0.44 $0.39 300.70 K $28.55 M
06/12/2025 $0.45 $0.42 (-6.67%) $0.45 $0.41 249.16 K $29.32 M
06/11/2025 $0.46 $0.44 (-4.35%) $0.46 $0.44 130.80 K $30.72 M
06/10/2025 $0.46 $0.45 (-2.17%) $0.47 $0.43 174.46 K $31.41 M
06/09/2025 $0.46 $0.46 (0%) $0.47 $0.45 153.32 K $32.11 M
06/06/2025 $0.50 $0.47 (-6.18%) $0.54 $0.44 684.50 K $32.75 M
06/05/2025 $0.51 $0.49 (-3.3%) $0.51 $0.49 60.01 K $34.21 M
06/04/2025 $0.50 $0.51 (2.6%) $0.52 $0.47 38.18 K $35.81 M
06/03/2025 $0.51 $0.50 (-1.11%) $0.52 $0.49 82.49 K $34.97 M
06/02/2025 $0.50 $0.52 (5.11%) $0.52 $0.45 217.50 K $36.45 M
05/30/2025 $0.48 $0.49 (2.08%) $0.51 $0.46 81.10 K $34.21 M
05/29/2025 $0.50 $0.49 (-1.53%) $0.51 $0.47 224.71 K $34.06 M
05/28/2025 $0.50 $0.50 (0.58%) $0.52 $0.49 45.90 K $34.90 M
05/27/2025 $0.54 $0.52 (-4.22%) $0.54 $0.50 77.02 K $36.09 M
05/23/2025 $0.52 $0.52 (-0.27%) $0.57 $0.50 80.70 K $36.20 M
05/22/2025 $0.52 $0.53 (1.73%) $0.53 $0.51 30.20 K $36.93 M
05/21/2025 $0.54 $0.53 (-1.34%) $0.55 $0.52 40.51 K $37.05 M
05/20/2025 $0.55 $0.55 (-0.69%) $0.55 $0.53 127.50 K $38.13 M
05/19/2025 $0.53 $0.55 (4.19%) $0.57 $0.50 91.91 K $38.55 M
05/16/2025 $0.57 $0.54 (-4.54%) $0.58 $0.53 94.24 K $37.70 M
05/15/2025 $0.56 $0.56 (1.38%) $0.58 $0.53 62.13 K $39.35 M
05/14/2025 $0.53 $0.55 (2.94%) $0.56 $0.52 63.90 K $38.16 M
05/13/2025 $0.54 $0.54 (-1.73%) $0.54 $0.52 39.90 K $37.35 M
05/12/2025 $0.53 $0.54 (1%) $0.54 $0.51 42.60 K $37.37 M
05/09/2025 $0.58 $0.52 (-11.03%) $0.59 $0.50 326.99 K $9.38 M
05/08/2025 $0.55 $0.56 (1.29%) $0.57 $0.52 107.90 K $10.13 M
05/07/2025 $0.58 $0.58 (-0.86%) $0.58 $0.55 37.40 K $10.45 M
05/06/2025 $0.57 $0.55 (-3.68%) $0.57 $0.54 50.80 K $9.98 M
05/05/2025 $0.61 $0.58 (-5.41%) $0.62 $0.56 38.63 K $10.49 M
05/02/2025 $0.62 $0.59 (-5.34%) $0.62 $0.56 57.00 K $10.63 M
05/01/2025 $0.60 $0.58 (-3.33%) $0.62 $0.56 85.02 K $10.54 M
04/30/2025 $0.61 $0.61 (0%) $0.61 $0.59 38.01 K $11.07 M
04/29/2025 $0.61 $0.62 (2.07%) $0.63 $0.58 20.92 K $11.30 M
04/28/2025 $0.61 $0.60 (-1.48%) $0.62 $0.58 37.18 K $10.92 M
04/25/2025 $0.63 $0.61 (-3.49%) $0.63 $0.61 33.10 K $42.65 M
04/24/2025 $0.60 $0.61 (2.52%) $0.62 $0.57 40.70 K $42.63 M
04/23/2025 $0.56 $0.59 (5.54%) $0.60 $0.56 44.02 K $41.26 M
04/22/2025 $0.56 $0.56 (-0.18%) $0.56 $0.52 24.50 K $39.02 M
04/21/2025 $0.57 $0.55 (-3.79%) $0.57 $0.52 35.51 K $38.11 M
04/17/2025 $0.54 $0.54 (0.35%) $0.54 $0.52 31.00 K $37.68 M