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 |