5 DAY PERFORMANCE
-12.90%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-49.53%
6 MONTH PERFORMANCE
-83.73%
YEAR-TO-DATE PERFORMANCE
-80.71%
1 YEAR PERFORMANCE
-81.38%
BiomX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.55 | $0.54 (-1.16%) | $0.62 | $0.53 | 129,347 | $8.90 B |
| 12/23/2024 | $0.64 | $0.55 (-13.59%) | $0.66 | $0.55 | 188,019 | $9.00 B |
| 12/20/2024 | $0.57 | $0.62 (9.42%) | $0.63 | $0.57 | 117,800 | $10.15 B |
| 12/19/2024 | $0.61 | $0.57 (-6.66%) | $0.62 | $0.56 | 95,200 | $9.32 B |
| 12/18/2024 | $0.64 | $0.61 (-4.09%) | $0.67 | $0.61 | 20,504 | $9.98 B |
| 12/17/2024 | $0.69 | $0.65 (-5.35%) | $0.69 | $0.63 | 15,216 | $10.69 B |
| 12/16/2024 | $0.63 | $0.67 (5.56%) | $0.67 | $0.63 | 71,100 | $10.88 B |
| 12/13/2024 | $0.63 | $0.63 (1.44%) | $0.64 | $0.63 | 32,400 | $10.38 B |
| 12/12/2024 | $0.67 | $0.63 (-5.85%) | $0.67 | $0.63 | 42,700 | $10.31 B |
| 12/11/2024 | $0.61 | $0.65 (5.53%) | $0.65 | $0.61 | 26,618 | $10.56 B |
| 12/10/2024 | $0.69 | $0.64 (-6.94%) | $0.69 | $0.63 | 30,600 | $10.51 B |
| 12/09/2024 | $0.72 | $0.63 (-12.38%) | $0.72 | $0.60 | 82,120 | $10.31 B |
| 12/06/2024 | $0.77 | $0.61 (-20.78%) | $0.77 | $0.59 | 104,608 | $9.98 B |
| 12/05/2024 | $0.66 | $0.65 (-1.52%) | $0.73 | $0.63 | 25,400 | $10.59 B |
| 12/04/2024 | $0.65 | $0.63 (-2.8%) | $0.68 | $0.63 | 91,615 | $10.34 B |
| 12/03/2024 | $0.73 | $0.63 (-13.83%) | $0.75 | $0.61 | 111,924 | $10.23 B |
| 12/02/2024 | $0.71 | $0.73 (2.79%) | $0.78 | $0.69 | 130,117 | $11.95 B |
| 11/29/2024 | $0.64 | $0.71 (10.97%) | $0.72 | $0.63 | 172,938 | $11.62 B |
| 11/27/2024 | $0.62 | $0.60 (-2.43%) | $0.62 | $0.55 | 65,728 | $9.84 B |
| 11/26/2024 | $0.55 | $0.55 (0.29%) | $0.58 | $0.52 | 53,627 | $8.99 B |
| 11/25/2024 | $0.54 | $0.55 (2.59%) | $0.57 | $0.50 | 71,932 | $9.07 B |
| 11/22/2024 | $0.57 | $0.54 (-4.44%) | $0.57 | $0.49 | 88,000 | $8.91 B |
| 11/21/2024 | $0.51 | $0.49 (-3.76%) | $0.54 | $0.48 | 125,400 | $8.05 B |
| 11/20/2024 | $0.58 | $0.51 (-12.24%) | $0.58 | $0.50 | 103,800 | $8.33 B |
| 11/19/2024 | $0.60 | $0.58 (-3.4%) | $0.60 | $0.57 | 42,506 | $9.49 B |
| 11/18/2024 | $0.74 | $0.58 (-22.13%) | $0.74 | $0.56 | 81,700 | $9.44 B |
| 11/15/2024 | $0.77 | $0.62 (-19.48%) | $0.77 | $0.61 | 75,431 | $10.15 B |
| 11/14/2024 | $0.73 | $0.75 (3.25%) | $0.79 | $0.71 | 49,210 | $12.27 B |
| 11/13/2024 | $0.75 | $0.72 (-3.49%) | $0.75 | $0.67 | 64,715 | $11.85 B |
| 11/12/2024 | $0.74 | $0.77 (4.45%) | $0.77 | $0.70 | 62,146 | $12.65 B |
| 11/11/2024 | $0.79 | $0.74 (-5.95%) | $0.79 | $0.71 | 91,216 | $12.09 B |
| 11/08/2024 | $0.81 | $0.77 (-4.47%) | $0.81 | $0.74 | 35,929 | $12.63 B |
| 11/07/2024 | $0.76 | $0.81 (7.31%) | $0.81 | $0.71 | 77,964 | $13.29 B |
| 11/06/2024 | $0.73 | $0.78 (6.85%) | $0.78 | $0.65 | 459,663 | $12.77 B |
| 11/05/2024 | $0.72 | $0.77 (6.43%) | $0.77 | $0.72 | 1.73 M | $12.60 B |
| 11/04/2024 | $0.70 | $0.73 (4.06%) | $0.83 | $0.62 | 121,114 | $11.92 B |
| 11/01/2024 | $0.77 | $0.73 (-5.4%) | $0.77 | $0.69 | 38,342 | $11.92 B |
| 10/31/2024 | $0.80 | $0.77 (-3.14%) | $0.84 | $0.73 | 48,707 | $12.60 B |
| 10/30/2024 | $0.90 | $0.80 (-10.61%) | $0.90 | $0.79 | 20,532 | $13.09 B |
| 10/29/2024 | $0.90 | $0.85 (-6.04%) | $0.90 | $0.83 | 26,533 | $13.91 B |
| 10/28/2024 | $0.87 | $0.87 (0.99%) | $0.90 | $0.87 | 28,000 | $14.30 B |
| 10/25/2024 | $0.92 | $0.88 (-4.77%) | $0.92 | $0.87 | 34,328 | $14.40 B |
| 10/24/2024 | $0.91 | $0.89 (-2.14%) | $0.91 | $0.87 | 28,700 | $14.57 B |
| 10/23/2024 | $0.96 | $0.91 (-5.47%) | $1.02 | $0.90 | 60,800 | $14.89 B |
| 10/22/2024 | $0.95 | $0.94 (-1.05%) | $1.00 | $0.93 | 34,767 | $15.38 B |
| 10/21/2024 | $0.95 | $0.96 (1.26%) | $0.98 | $0.93 | 20,806 | $15.75 B |
| 10/18/2024 | $0.99 | $0.94 (-4.42%) | $1.00 | $0.94 | 18,432 | $15.44 B |
| 10/17/2024 | $0.97 | $0.95 (-2.07%) | $1.00 | $0.94 | 22,800 | $15.55 B |
| 10/16/2024 | $0.95 | $0.98 (3.65%) | $0.98 | $0.92 | 38,600 | $16.03 B |
| 10/15/2024 | $0.94 | $0.94 (0%) | $0.99 | $0.94 | 19,922 | $15.38 B |
| 10/14/2024 | $0.96 | $0.97 (1.41%) | $0.97 | $0.93 | 11,426 | $15.88 B |
| 10/11/2024 | $0.94 | $0.97 (3.48%) | $0.98 | $0.92 | 12,500 | $15.85 B |
| 10/10/2024 | $1.00 | $0.93 (-6.85%) | $1.00 | $0.92 | 27,300 | $15.21 B |
| 10/09/2024 | $0.95 | $0.97 (1.77%) | $1.01 | $0.95 | 27,306 | $15.87 B |
| 10/08/2024 | $0.92 | $0.95 (3.26%) | $0.95 | $0.90 | 28,700 | $15.55 B |
| 10/07/2024 | $0.93 | $0.90 (-3.25%) | $0.94 | $0.89 | 29,925 | $14.73 B |
| 10/04/2024 | $0.92 | $0.92 (-0.18%) | $0.98 | $0.91 | 29,525 | $15.03 B |
| 10/03/2024 | $0.96 | $0.93 (-2.87%) | $0.96 | $0.88 | 48,400 | $15.26 B |
| 10/02/2024 | $1.03 | $0.97 (-6.03%) | $1.03 | $0.95 | 37,400 | $15.84 B |
| 10/01/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 57,742 | $16.53 B |
| 09/30/2024 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.01 | 31,843 | $16.69 B |
| 09/27/2024 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 29,700 | $17.35 B |
| 09/26/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.03 | 53,200 | $17.51 B |
| 09/25/2024 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.02 | 61,700 | $17.51 B |