5 DAY PERFORMANCE
-3.92%
1 MONTH PERFORMANCE
-16.53%
3 MONTH PERFORMANCE
-36.25%
6 MONTH PERFORMANCE
-7.14%
YEAR-TO-DATE PERFORMANCE
-30.15%
1 YEAR PERFORMANCE
-85.00%
BiomX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.52 | $0.52 (-0.27%) | $0.57 | $0.50 | 80.67 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 |
| 04/16/2025 | $0.56 | $0.54 (-3.52%) | $0.56 | $0.52 | 46.01 K | $37.72 M |
| 04/15/2025 | $0.54 | $0.56 (2.96%) | $0.56 | $0.54 | 44.00 K | $38.81 M |
| 04/14/2025 | $0.55 | $0.56 (1.36%) | $0.57 | $0.53 | 30.93 K | $38.95 M |
| 04/11/2025 | $0.53 | $0.54 (1.72%) | $0.56 | $0.52 | 155.30 K | $37.56 M |
| 04/10/2025 | $0.54 | $0.53 (-2.07%) | $0.58 | $0.52 | 123.38 K | $36.92 M |
| 04/09/2025 | $0.54 | $0.56 (4.15%) | $0.59 | $0.53 | 54.93 K | $39.04 M |
| 04/08/2025 | $0.60 | $0.56 (-6.67%) | $0.63 | $0.54 | 106.82 K | $39.09 M |
| 04/07/2025 | $0.55 | $0.60 (8.18%) | $0.60 | $0.52 | 117.40 K | $41.54 M |
| 04/04/2025 | $0.60 | $0.58 (-3.33%) | $0.62 | $0.55 | 169.00 K | $40.49 M |
| 04/03/2025 | $0.62 | $0.59 (-5.36%) | $0.62 | $0.56 | 178.12 K | $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 | 156.40 K | $34.42 M |
| 03/31/2025 | $0.58 | $0.56 (-4.19%) | $0.58 | $0.49 | 985.11 K | $38.79 M |
| 03/28/2025 | $0.55 | $0.57 (3.45%) | $0.58 | $0.52 | 40.11 K | $39.72 M |
| 03/27/2025 | $0.52 | $0.56 (7.58%) | $0.56 | $0.50 | 44.10 K | $39.05 M |
| 03/26/2025 | $0.58 | $0.52 (-11.02%) | $0.63 | $0.51 | 198.30 K | $36.31 M |
| 03/25/2025 | $0.61 | $0.58 (-4.15%) | $0.62 | $0.57 | 55.70 K | $40.82 M |
| 03/24/2025 | $0.65 | $0.63 (-3.68%) | $0.65 | $0.61 | 62.70 K | $43.98 M |
| 03/21/2025 | $0.65 | $0.64 (-1.22%) | $0.67 | $0.62 | 83.42 K | $44.82 M |
| 03/20/2025 | $0.61 | $0.63 (3.28%) | $0.63 | $0.61 | 23.40 K | $43.98 M |
| 03/19/2025 | $0.60 | $0.61 (1.38%) | $0.61 | $0.60 | 6.30 K | $42.47 M |
| 03/18/2025 | $0.62 | $0.59 (-4.68%) | $0.62 | $0.58 | 22.32 K | $41.26 M |
| 03/17/2025 | $0.62 | $0.61 (-2.09%) | $0.63 | $0.59 | 49.71 K | $42.58 M |
| 03/14/2025 | $0.61 | $0.60 (-2.34%) | $0.61 | $0.58 | 15.14 K | $41.89 M |
| 03/13/2025 | $0.56 | $0.60 (8.22%) | $0.63 | $0.56 | 63.40 K | $42.08 M |
| 03/12/2025 | $0.59 | $0.57 (-2.56%) | $0.59 | $0.56 | 82.82 K | $40.13 M |
| 03/11/2025 | $0.59 | $0.59 (0.34%) | $0.59 | $0.56 | 56.20 K | $41.19 M |
| 03/10/2025 | $0.59 | $0.59 (-0.51%) | $0.59 | $0.55 | 76.90 K | $40.98 M |
| 03/07/2025 | $0.62 | $0.60 (-3.6%) | $0.63 | $0.58 | 80.27 K | $41.82 M |
| 03/06/2025 | $0.65 | $0.63 (-3.03%) | $0.69 | $0.60 | 168.80 K | $44.00 M |
| 03/05/2025 | $0.67 | $0.65 (-3.41%) | $0.69 | $0.63 | 45.83 K | $45.23 M |
| 03/04/2025 | $0.65 | $0.65 (-0.56%) | $0.68 | $0.60 | 55.40 K | $45.03 M |
| 03/03/2025 | $0.61 | $0.67 (8.87%) | $0.77 | $0.61 | 212.92 K | $46.68 M |
| 02/28/2025 | $0.70 | $0.62 (-10.81%) | $0.70 | $0.58 | 154.34 K | $43.58 M |
| 02/27/2025 | $0.76 | $0.68 (-10.52%) | $0.77 | $0.68 | 222.50 K | $47.48 M |
| 02/26/2025 | $0.90 | $0.80 (-11.38%) | $0.91 | $0.69 | 427.15 K | $55.85 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.
