5 DAY PERFORMANCE
+11.97%
1 MONTH PERFORMANCE
+16.14%
3 MONTH PERFORMANCE
+34.88%
6 MONTH PERFORMANCE
+3.57%
YEAR-TO-DATE PERFORMANCE
-20.56%
1 YEAR PERFORMANCE
-38.95%
BiomX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $0.58 | $0.58 (0.17%) | $0.59 | $0.54 | 368.03 K | $18.16 M |
| 10/07/2025 | $0.58 | $0.57 (-1.9%) | $0.60 | $0.54 | 1.18 M | $17.81 M |
| 10/06/2025 | $0.53 | $0.55 (4.57%) | $0.56 | $0.50 | 1.08 M | $17.19 M |
| 10/03/2025 | $0.53 | $0.52 (-1.35%) | $0.53 | $0.50 | 349.62 K | $16.22 M |
| 10/02/2025 | $0.52 | $0.52 (0.83%) | $0.52 | $0.50 | 164.63 K | $16.28 M |
| 10/01/2025 | $0.54 | $0.48 (-12.04%) | $0.54 | $0.47 | 314.20 K | $14.87 M |
| 09/30/2025 | $0.52 | $0.53 (0.96%) | $0.53 | $0.51 | 151.90 K | $16.44 M |
| 09/29/2025 | $0.53 | $0.53 (0.09%) | $0.53 | $0.51 | 188.20 K | $16.59 M |
| 09/26/2025 | $0.54 | $0.52 (-2.24%) | $0.54 | $0.50 | 242.54 K | $16.37 M |
| 09/25/2025 | $0.52 | $0.52 (-0.38%) | $0.53 | $0.50 | 192.40 K | $16.28 M |
| 09/24/2025 | $0.54 | $0.53 (-2.52%) | $0.54 | $0.52 | 175.63 K | $16.59 M |
| 09/23/2025 | $0.55 | $0.53 (-2.97%) | $0.55 | $0.52 | 227.15 K | $16.56 M |
| 09/22/2025 | $0.53 | $0.54 (1.9%) | $0.54 | $0.52 | 363.55 K | $16.75 M |
| 09/19/2025 | $0.51 | $0.54 (5.1%) | $0.54 | $0.51 | 317.92 K | $16.78 M |
| 09/18/2025 | $0.49 | $0.51 (2.91%) | $0.51 | $0.49 | 332.70 K | $15.94 M |
| 09/17/2025 | $0.47 | $0.49 (2.63%) | $0.51 | $0.47 | 191.03 K | $15.25 M |
| 09/16/2025 | $0.49 | $0.49 (-0.71%) | $0.49 | $0.47 | 125.63 K | $15.25 M |
| 09/15/2025 | $0.50 | $0.49 (-1.64%) | $0.50 | $0.47 | 157.20 K | $15.24 M |
| 09/12/2025 | $0.50 | $0.47 (-5.06%) | $0.51 | $0.46 | 370.50 K | $14.86 M |
| 09/11/2025 | $0.46 | $0.51 (9.8%) | $0.51 | $0.46 | 423.92 K | $15.93 M |
| 09/10/2025 | $0.46 | $0.46 (1.07%) | $0.48 | $0.45 | 347.02 K | $14.50 M |
| 09/09/2025 | $0.48 | $0.49 (1%) | $0.49 | $0.47 | 340.00 K | $15.24 M |
| 09/08/2025 | $0.52 | $0.50 (-3.96%) | $0.52 | $0.50 | 345.80 K | $15.64 M |
| 09/05/2025 | $0.51 | $0.52 (1.17%) | $0.52 | $0.51 | 193.82 K | $16.19 M |
| 09/04/2025 | $0.51 | $0.52 (1.35%) | $0.52 | $0.50 | 182.70 K | $16.19 M |
| 09/03/2025 | $0.55 | $0.53 (-3.8%) | $0.56 | $0.49 | 355.50 K | $16.63 M |
| 09/02/2025 | $0.54 | $0.56 (3.54%) | $0.56 | $0.53 | 423.00 K | $17.50 M |
| 08/29/2025 | $0.55 | $0.54 (-2.21%) | $0.56 | $0.52 | 128.66 K | $16.90 M |
| 08/28/2025 | $0.54 | $0.55 (2.3%) | $0.56 | $0.52 | 225.91 K | $17.16 M |
| 08/27/2025 | $0.56 | $0.54 (-2.58%) | $0.56 | $0.54 | 192.02 K | $17.02 M |
| 08/26/2025 | $0.56 | $0.56 (0.34%) | $0.57 | $0.53 | 410.60 K | $17.47 M |
| 08/25/2025 | $0.57 | $0.55 (-3.49%) | $0.57 | $0.54 | 627.71 K | $17.22 M |
| 08/22/2025 | $0.54 | $0.55 (0.72%) | $0.56 | $0.52 | 497.74 K | $17.12 M |
| 08/21/2025 | $0.51 | $0.54 (5.66%) | $0.56 | $0.51 | 485.00 K | $16.94 M |
| 08/20/2025 | $0.54 | $0.52 (-4.31%) | $0.54 | $0.51 | 352.00 K | $16.28 M |
| 08/19/2025 | $0.49 | $0.55 (11.84%) | $0.55 | $0.47 | 1.12 M | $17.16 M |
| 08/18/2025 | $0.54 | $0.52 (-2.88%) | $0.55 | $0.51 | 635.01 K | $16.34 M |
| 08/15/2025 | $0.50 | $0.56 (12.05%) | $0.57 | $0.50 | 1.22 M | $12.89 M |
| 08/14/2025 | $0.49 | $0.50 (2.15%) | $0.52 | $0.49 | 963.80 K | $11.62 M |
| 08/13/2025 | $0.59 | $0.50 (-16.35%) | $0.59 | $0.48 | 2.66 M | $11.47 M |
| 08/12/2025 | $0.55 | $0.56 (1.61%) | $0.59 | $0.52 | 1.83 M | $12.98 M |
| 08/11/2025 | $0.49 | $0.55 (12.98%) | $0.57 | $0.47 | 2.80 M | $12.71 M |
| 08/08/2025 | $0.45 | $0.48 (4.61%) | $0.53 | $0.45 | 4.55 M | $10.98 M |
| 08/07/2025 | $0.61 | $0.59 (-2.67%) | $0.65 | $0.54 | 11.45 M | $13.72 M |
| 08/06/2025 | $0.60 | $0.65 (9.24%) | $0.72 | $0.49 | 199.30 M | $15.02 M |
| 08/05/2025 | $0.42 | $0.44 (3.57%) | $0.45 | $0.40 | 20.29 M | $10.05 M |
| 08/04/2025 | $0.40 | $0.43 (8.02%) | $0.43 | $0.39 | 362.80 K | $30.16 M |
| 08/01/2025 | $0.39 | $0.40 (1.67%) | $0.40 | $0.38 | 265.40 K | $27.68 M |
| 07/31/2025 | $0.40 | $0.39 (-2.63%) | $0.40 | $0.38 | 291.72 K | $27.19 M |
| 07/30/2025 | $0.42 | $0.41 (-2.46%) | $0.42 | $0.39 | 140.70 K | $28.48 M |
| 07/29/2025 | $0.44 | $0.41 (-5.41%) | $0.44 | $0.40 | 203.00 K | $28.83 M |
| 07/28/2025 | $0.43 | $0.43 (0.7%) | $0.44 | $0.42 | 299.40 K | $30.23 M |
| 07/25/2025 | $0.44 | $0.43 (-1.29%) | $0.45 | $0.42 | 270.10 K | $29.98 M |
| 07/24/2025 | $0.46 | $0.44 (-3.74%) | $0.46 | $0.42 | 370.70 K | $30.58 M |
| 07/23/2025 | $0.44 | $0.44 (1.44%) | $0.45 | $0.43 | 651.60 K | $31.00 M |
| 07/22/2025 | $0.43 | $0.43 (0.3%) | $0.44 | $0.41 | 525.40 K | $30.11 M |
| 07/21/2025 | $0.40 | $0.41 (2.55%) | $0.43 | $0.40 | 624.72 K | $28.64 M |
| 07/18/2025 | $0.40 | $0.40 (-1.05%) | $0.41 | $0.39 | 474.90 K | $27.64 M |
| 07/17/2025 | $0.39 | $0.40 (2.05%) | $0.41 | $0.38 | 672.10 K | $27.78 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 |
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.
