5 DAY PERFORMANCE
+61.60%
1 MONTH PERFORMANCE
+224.00%
3 MONTH PERFORMANCE
-37.63%
6 MONTH PERFORMANCE
-17.45%
YEAR-TO-DATE PERFORMANCE
+246.52%
1 YEAR PERFORMANCE
-55.65%
BiomX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $6.54 | $6.58 (0.61%) | $6.79 | $5.25 | 1.10 M | $10.84 M |
| 01/27/2026 | $5.89 | $6.95 (18%) | $7.95 | $5.74 | 37.74 M | $11.45 M |
| 01/26/2026 | $3.95 | $4.10 (3.8%) | $4.38 | $3.89 | 16.95 M | $6.76 M |
| 01/23/2026 | $3.64 | $4.01 (10.16%) | $5.50 | $3.50 | 629.20 K | $6.61 M |
| 01/22/2026 | $3.17 | $3.57 (12.62%) | $3.82 | $2.92 | 137.10 K | $5.88 M |
| 01/21/2026 | $2.86 | $3.06 (6.99%) | $3.20 | $2.79 | 61.50 K | $5.04 M |
| 01/20/2026 | $2.50 | $2.75 (10%) | $2.96 | $2.50 | 56.74 K | $4.53 M |
| 01/16/2026 | $2.61 | $2.68 (2.68%) | $2.68 | $2.56 | 20.23 K | $4.42 M |
| 01/15/2026 | $2.66 | $2.61 (-1.88%) | $2.66 | $2.50 | 34.84 K | $4.30 M |
| 01/14/2026 | $2.28 | $2.64 (15.79%) | $2.70 | $2.28 | 82.97 K | $4.35 M |
| 01/13/2026 | $2.26 | $2.27 (0.44%) | $2.28 | $2.15 | 19.36 K | $3.74 M |
| 01/12/2026 | $2.29 | $2.25 (-1.75%) | $2.30 | $2.20 | 42.10 K | $3.71 M |
| 01/09/2026 | $2.18 | $2.28 (4.59%) | $2.28 | $2.07 | 60.90 K | $71.38 M |
| 01/08/2026 | $2.21 | $2.24 (1.36%) | $2.24 | $2.10 | 31.20 K | $70.13 M |
| 01/07/2026 | $2.21 | $2.16 (-2.26%) | $2.22 | $2.16 | 29.01 K | $67.63 M |
| 01/06/2026 | $2.18 | $2.22 (1.83%) | $2.22 | $2.07 | 49.10 K | $69.50 M |
| 01/05/2026 | $2.15 | $2.26 (5.12%) | $2.28 | $2.15 | 30.50 K | $70.76 M |
| 01/02/2026 | $1.90 | $2.14 (12.63%) | $2.14 | $1.87 | 34.40 K | $67.00 M |
| 12/31/2025 | $1.86 | $1.87 (0.54%) | $1.94 | $1.81 | 38.11 K | $58.55 M |
| 12/30/2025 | $2.00 | $1.86 (-7%) | $2.07 | $1.86 | 59.59 K | $58.23 M |
| 12/29/2025 | $2.05 | $2.00 (-2.44%) | $2.13 | $1.90 | 95.90 K | $62.62 M |
| 12/26/2025 | $1.98 | $1.93 (-2.53%) | $2.16 | $1.92 | 46.50 K | $60.43 M |
| 12/24/2025 | $2.04 | $2.00 (-1.96%) | $2.09 | $1.96 | 30.20 K | $62.62 M |
| 12/23/2025 | $2.20 | $2.07 (-5.91%) | $2.35 | $2.02 | 61.10 K | $64.81 M |
| 12/22/2025 | $2.12 | $2.19 (3.3%) | $2.28 | $2.05 | 51.48 K | $68.57 M |
| 12/19/2025 | $1.86 | $2.13 (14.52%) | $2.23 | $1.86 | 93.22 K | $66.69 M |
| 12/18/2025 | $1.72 | $1.88 (9.3%) | $1.91 | $1.70 | 70.56 K | $58.86 M |
| 12/17/2025 | $1.58 | $1.71 (8.23%) | $1.75 | $1.56 | 71.90 K | $53.54 M |
| 12/16/2025 | $1.66 | $1.55 (-6.63%) | $1.78 | $1.50 | 92.40 K | $48.53 M |
| 12/15/2025 | $2.27 | $1.73 (-23.79%) | $2.27 | $1.59 | 134.74 K | $54.16 M |
| 12/12/2025 | $2.47 | $2.28 (-7.69%) | $2.54 | $2.22 | 140.89 K | $71.38 M |
| 12/11/2025 | $2.60 | $2.45 (-5.77%) | $2.85 | $2.45 | 108.70 K | $76.71 M |
| 12/10/2025 | $2.40 | $2.75 (14.58%) | $2.84 | $2.40 | 122.60 K | $86.10 M |
| 12/09/2025 | $3.16 | $2.44 (-22.78%) | $3.25 | $2.31 | 260.23 K | $76.39 M |
| 12/08/2025 | $3.10 | $3.26 (5.16%) | $3.97 | $2.92 | 804.50 K | $102.07 M |
| 12/05/2025 | $4.80 | $5.17 (7.71%) | $6.03 | $4.80 | 175.20 K | $161.86 M |
| 12/04/2025 | $4.47 | $4.77 (6.71%) | $4.81 | $4.47 | 26.93 K | $149.34 M |
| 12/03/2025 | $4.53 | $4.51 (-0.44%) | $4.70 | $4.42 | 48.80 K | $141.20 M |
| 12/02/2025 | $4.40 | $4.70 (6.82%) | $4.91 | $4.24 | 112.92 K | $147.15 M |
| 12/01/2025 | $4.33 | $4.23 (-2.31%) | $4.33 | $4.14 | 68.50 K | $132.43 M |
| 11/28/2025 | $4.63 | $4.36 (-5.83%) | $4.64 | $4.10 | 55.90 K | $136.50 M |
| 11/26/2025 | $5.20 | $4.70 (-9.62%) | $5.47 | $4.66 | 102.20 K | $147.15 M |
| 11/25/2025 | $5.49 | $5.78 (5.28%) | $5.95 | $4.89 | 123.56 K | $180.96 M |
| 11/24/2025 | $5.19 | $5.49 (5.78%) | $5.53 | $4.96 | 1.00 M | $171.88 M |
| 11/21/2025 | $5.51 | $4.85 (-11.98%) | $5.51 | $4.66 | 1.02 M | $151.85 M |
| 11/20/2025 | $5.18 | $5.23 (0.97%) | $5.60 | $5.13 | 760.28 K | $163.74 M |
| 11/19/2025 | $5.32 | $5.09 (-4.32%) | $5.50 | $4.78 | 1.15 M | $159.36 M |
| 11/18/2025 | $6.01 | $5.37 (-10.65%) | $6.01 | $5.32 | 826.55 K | $168.13 M |
| 11/17/2025 | $6.69 | $6.01 (-10.16%) | $6.69 | $5.87 | 1.29 M | $188.16 M |
| 11/14/2025 | $6.61 | $7.15 (8.17%) | $7.15 | $6.59 | 1.58 M | $223.86 M |
| 11/13/2025 | $7.36 | $6.65 (-9.65%) | $7.36 | $6.57 | 1.17 M | $208.20 M |
| 11/12/2025 | $7.50 | $7.15 (-4.67%) | $7.94 | $7.03 | 1.27 M | $223.86 M |
| 11/11/2025 | $7.45 | $7.29 (-2.15%) | $7.92 | $7.22 | 1.25 M | $228.24 M |
| 11/10/2025 | $7.75 | $7.43 (-4.13%) | $8.12 | $7.43 | 775.00 K | $232.62 M |
| 11/07/2025 | $7.41 | $7.66 (3.37%) | $7.73 | $7.32 | 708.44 K | $239.82 M |
| 11/06/2025 | $7.98 | $7.41 (-7.14%) | $7.98 | $7.32 | 824.00 K | $232.00 M |
| 11/05/2025 | $7.75 | $7.87 (1.55%) | $7.94 | $7.41 | 1.43 M | $246.40 M |
| 11/04/2025 | $8.87 | $7.71 (-13.08%) | $8.87 | $7.32 | 20.49 M | $241.39 M |
| 11/03/2025 | $9.39 | $9.28 (-1.17%) | $9.60 | $8.94 | 301.56 K | $290.54 M |
| 10/31/2025 | $10.45 | $9.39 (-10.14%) | $10.55 | $9.39 | 251.50 K | $293.99 M |
| 10/30/2025 | $10.26 | $10.22 (-0.39%) | $10.65 | $9.77 | 210.70 K | $319.97 M |
| 10/29/2025 | $11.02 | $10.39 (-5.72%) | $11.13 | $10.07 | 265.00 K | $325.29 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.
