5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-30.67%
6 MONTH PERFORMANCE
-43.64%
YEAR-TO-DATE PERFORMANCE
-27.15%
1 YEAR PERFORMANCE
-82.03%
BiomX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.54 | $0.54 (0.35%) | $0.54 | $0.52 | 28,263 | $37.68 M |
| 04/16/2025 | $0.56 | $0.54 (-3.52%) | $0.56 | $0.52 | 46,006 | $37.72 M |
| 04/15/2025 | $0.54 | $0.56 (2.96%) | $0.56 | $0.54 | 44,000 | $38.81 M |
| 04/14/2025 | $0.55 | $0.56 (1.36%) | $0.57 | $0.53 | 30,925 | $38.95 M |
| 04/11/2025 | $0.53 | $0.54 (1.72%) | $0.56 | $0.52 | 155,300 | $37.56 M |
| 04/10/2025 | $0.54 | $0.53 (-2.07%) | $0.58 | $0.52 | 123,384 | $36.92 M |
| 04/09/2025 | $0.54 | $0.56 (4.15%) | $0.59 | $0.53 | 54,933 | $39.04 M |
| 04/08/2025 | $0.60 | $0.56 (-6.67%) | $0.63 | $0.54 | 106,820 | $39.09 M |
| 04/07/2025 | $0.55 | $0.60 (8.18%) | $0.60 | $0.52 | 117,401 | $41.54 M |
| 04/04/2025 | $0.60 | $0.58 (-3.33%) | $0.62 | $0.55 | 169,000 | $40.49 M |
| 04/03/2025 | $0.62 | $0.59 (-5.36%) | $0.62 | $0.56 | 178,115 | $40.89 M |
| 04/02/2025 | $0.62 | $0.63 (1.45%) | $0.70 | $0.55 | 1.42 M | $43.91 M |
| 04/01/2025 | $0.56 | $0.49 (-11.17%) | $0.57 | $0.48 | 156,400 | $34.42 M |
| 03/31/2025 | $0.58 | $0.56 (-4.19%) | $0.58 | $0.49 | 985,114 | $38.79 M |
| 03/28/2025 | $0.55 | $0.57 (3.45%) | $0.58 | $0.52 | 40,114 | $39.72 M |
| 03/27/2025 | $0.52 | $0.56 (7.58%) | $0.56 | $0.50 | 44,100 | $39.05 M |
| 03/26/2025 | $0.58 | $0.52 (-11.02%) | $0.63 | $0.51 | 198,300 | $36.31 M |
| 03/25/2025 | $0.61 | $0.58 (-4.15%) | $0.62 | $0.57 | 55,702 | $40.82 M |
| 03/24/2025 | $0.65 | $0.63 (-3.68%) | $0.65 | $0.61 | 62,700 | $43.98 M |
| 03/21/2025 | $0.65 | $0.64 (-1.22%) | $0.67 | $0.62 | 83,422 | $44.82 M |
| 03/20/2025 | $0.61 | $0.63 (3.28%) | $0.63 | $0.61 | 23,400 | $43.98 M |
| 03/19/2025 | $0.60 | $0.61 (1.38%) | $0.61 | $0.60 | 6,304 | $42.47 M |
| 03/18/2025 | $0.62 | $0.59 (-4.68%) | $0.62 | $0.58 | 22,319 | $41.26 M |
| 03/17/2025 | $0.62 | $0.61 (-2.09%) | $0.63 | $0.59 | 49,712 | $42.58 M |
| 03/14/2025 | $0.61 | $0.60 (-2.34%) | $0.61 | $0.58 | 15,141 | $41.89 M |
| 03/13/2025 | $0.56 | $0.60 (8.22%) | $0.63 | $0.56 | 63,400 | $42.08 M |
| 03/12/2025 | $0.59 | $0.57 (-2.56%) | $0.59 | $0.56 | 82,815 | $40.13 M |
| 03/11/2025 | $0.59 | $0.59 (0.34%) | $0.59 | $0.56 | 56,200 | $41.19 M |
| 03/10/2025 | $0.59 | $0.59 (-0.51%) | $0.59 | $0.55 | 76,904 | $40.98 M |
| 03/07/2025 | $0.62 | $0.60 (-3.6%) | $0.63 | $0.58 | 80,272 | $41.82 M |
| 03/06/2025 | $0.65 | $0.63 (-3.03%) | $0.69 | $0.60 | 168,800 | $44.00 M |
| 03/05/2025 | $0.67 | $0.65 (-3.41%) | $0.69 | $0.63 | 45,833 | $45.23 M |
| 03/04/2025 | $0.65 | $0.65 (-0.56%) | $0.68 | $0.60 | 55,400 | $45.03 M |
| 03/03/2025 | $0.61 | $0.67 (8.87%) | $0.77 | $0.61 | 212,920 | $46.68 M |
| 02/28/2025 | $0.70 | $0.62 (-10.81%) | $0.70 | $0.58 | 154,344 | $43.58 M |
| 02/27/2025 | $0.76 | $0.68 (-10.52%) | $0.77 | $0.68 | 222,503 | $47.48 M |
| 02/26/2025 | $0.90 | $0.80 (-11.38%) | $0.91 | $0.69 | 427,149 | $55.85 M |
| 02/25/2025 | $1.10 | $0.93 (-15.4%) | $1.10 | $0.87 | 128,008 | $64.96 M |
| 02/24/2025 | $1.00 | $1.05 (5%) | $1.16 | $0.94 | 317,330 | $73.30 M |
| 02/21/2025 | $0.94 | $0.96 (2%) | $0.96 | $0.92 | 15,920 | $66.93 M |
| 02/20/2025 | $0.94 | $0.91 (-2.78%) | $0.95 | $0.87 | 62,900 | $63.80 M |
| 02/19/2025 | $0.96 | $0.95 (-1.27%) | $0.96 | $0.89 | 28,700 | $66.32 M |
| 02/18/2025 | $0.99 | $0.93 (-5.6%) | $0.99 | $0.89 | 125,712 | $64.92 M |
| 02/14/2025 | $0.92 | $0.94 (1.63%) | $0.94 | $0.86 | 34,741 | $65.27 M |
| 02/13/2025 | $0.88 | $0.89 (0.66%) | $0.93 | $0.86 | 47,200 | $62.05 M |
| 02/12/2025 | $0.86 | $0.90 (4.65%) | $0.90 | $0.81 | 82,543 | $62.83 M |
| 02/11/2025 | $0.90 | $0.87 (-3.19%) | $0.93 | $0.87 | 64,200 | $60.75 M |
| 02/10/2025 | $0.94 | $0.91 (-2.87%) | $0.99 | $0.89 | 147,400 | $63.74 M |
| 02/07/2025 | $0.76 | $0.90 (18.42%) | $0.91 | $0.76 | 110,413 | $62.83 M |
| 02/06/2025 | $0.74 | $0.74 (-0.66%) | $0.80 | $0.73 | 9,800 | $51.32 M |
| 02/05/2025 | $0.71 | $0.73 (2.96%) | $0.81 | $0.71 | 36,200 | $51.05 M |
| 02/04/2025 | $0.75 | $0.71 (-5.39%) | $0.75 | $0.70 | 16,737 | $49.54 M |
| 02/03/2025 | $0.72 | $0.74 (2.08%) | $0.78 | $0.72 | 18,814 | $51.31 M |
| 01/31/2025 | $0.71 | $0.73 (2.66%) | $0.80 | $0.71 | 28,874 | $50.88 M |
| 01/30/2025 | $0.81 | $0.71 (-13.09%) | $0.81 | $0.70 | 28,515 | $49.26 M |
| 01/29/2025 | $0.80 | $0.77 (-3.85%) | $0.82 | $0.74 | 40,246 | $53.70 M |
| 01/28/2025 | $0.82 | $0.78 (-4.87%) | $0.82 | $0.78 | 28,121 | $54.46 M |
| 01/27/2025 | $0.82 | $0.80 (-2.45%) | $0.82 | $0.77 | 32,800 | $55.84 M |
| 01/24/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.80 | 16,636 | $57.24 M |
| 01/23/2025 | $0.74 | $0.80 (7.53%) | $0.82 | $0.73 | 34,979 | $55.85 M |
| 01/22/2025 | $0.72 | $0.73 (1.97%) | $0.76 | $0.72 | 23,000 | $51.29 M |
| 01/21/2025 | $0.80 | $0.76 (-4.14%) | $0.80 | $0.73 | 38,107 | $53.36 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.
