Get the Stockscreener App
4.23
1.95%
-0.13
BiomX Inc Stock (PHGE) Price History
The historical daily chart and data for BiomX Inc stock (PHGE), show that the latest closing stock price as of December 01, 2025, is $4.23.
- BiomX Inc all-time high stock price is $22.06, occurred on February 24, 2025.
- The lowest BiomX Inc stock price recorded was $0.1301 on August 22, 2024. Since then, BiomX Inc's stock price has risen over 3,151% to $4.23 now.
- The 52-week high stock price for PHGE is $22.06, representing a 421.44% increase from the current share price, occurred on February 24, 2025.
- The 52-week low stock price for PHGE is $4.10, indicating a -3.07% decrease from the current share price, occurred on November 28, 2025.
- The closing price of BiomX Inc (PHGE) stock in the beginning of 2024 was $1.66. The stock closed the year at $0.1867, a loss of over -88.75% for the year.
The table below shows more information about PHGE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 01, 2025 | $4.33 | $4.14 | $0.1883 | 25,843.0 | -2.52% |
| Nov 28, 2025 | $4.64 | $4.10 | $0.5384 | 55,891.0 | -7.23% |
| Nov 26, 2025 | $5.47 | $4.66 | $0.8079 | 98,418.0 | -18.69% |
| Nov 25, 2025 | $5.95 | $4.89 | $1.06 | 123,195.0 | +5.37% |
| Nov 24, 2025 | $5.53 | $4.96 | $0.5738 | 56,051.2 | +13.22% |
| Nov 21, 2025 | $5.51 | $4.66 | $0.855 | 53,723.7 | -7.27% |
| Nov 20, 2025 | $5.60 | $5.13 | $0.4731 | 39,946.9 | +2.61% |
| Nov 19, 2025 | $5.50 | $4.78 | $0.7182 | 56,070.2 | -5.20% |
| Nov 18, 2025 | $6.01 | $5.32 | $0.6916 | 41,787.3 | -10.65% |
| Nov 17, 2025 | $6.69 | $5.87 | $0.8227 | 66,137.6 | -15.87% |
| Nov 14, 2025 | $7.15 | $6.59 | $0.551 | 65,689.9 | +7.46% |
| Nov 13, 2025 | $7.36 | $6.57 | $0.7866 | 58,317.2 | -6.99% |
| Nov 12, 2025 | $7.94 | $7.03 | $0.912 | 65,204.3 | -1.88% |
| Nov 11, 2025 | $7.92 | $7.22 | $0.6992 | 64,230.2 | -1.92% |
| Nov 10, 2025 | $8.12 | $7.43 | $0.6935 | 40,659.5 | -2.98% |
| Nov 07, 2025 | $7.73 | $7.32 | $0.4161 | 36,516.4 | +3.33% |
| Nov 06, 2025 | $7.98 | $7.32 | $0.665 | 36,119.2 | -5.80% |
| Nov 05, 2025 | $7.94 | $7.41 | $0.532 | 71,612.8 | +1.97% |
| Nov 04, 2025 | $8.87 | $7.32 | $1.55 | 1,073,906.7 | -16.85% |
| Nov 03, 2025 | $9.60 | $8.94 | $0.6631 | 15,806.4 | -1.15% |
BiomX Inc Stock (PHGE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BiomX Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BiomX Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BiomX Inc Stock (PHGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $9.60 | $4.10 | $5.50 | 2,145,126.5 | -54.72% |
| Oct, 2025 | $12.29 | $9.01 | $3.29 | 482,880.5 | -5.90% |
| Sep, 2025 | $10.64 | $8.57 | $2.07 | 290,546.6 | -2.72% |
| Aug, 2025 | $13.70 | $7.22 | $6.48 | 12,245,750.8 | +38.56% |
| Jul, 2025 | $14.71 | $6.84 | $7.87 | 3,243,648.7 | -13.44% |
| Jun, 2025 | $10.21 | $6.46 | $3.75 | 304,495.4 | -8.16% |
| May, 2025 | $11.81 | $8.76 | $3.05 | 94,374.5 | -19.54% |
| Apr, 2025 | $13.30 | $9.06 | $4.24 | 150,498.5 | +9.59% |
| Mar, 2025 | $14.63 | $9.31 | $5.32 | 124,806.5 | -10.99% |
| Feb, 2025 | $22.06 | $11.05 | $11.00 | 106,994.7 | -14.35% |
| Jan, 2025 | $16.15 | $13.30 | $2.85 | 54,231.2 | -0.16% |
BiomX Inc Stock (PHGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.01 | $10.16 | $4.85 | 95,792.6 | -1.45% |
| Nov, 2024 | $15.67 | $9.12 | $6.55 | 180,234.6 | -7.77% |
| Oct, 2024 | $20.14 | $13.87 | $6.27 | 37,221.2 | -24.51% |
| Sep, 2024 | $23.37 | $17.86 | $5.51 | 54,579.8 | -16.39% |
| Aug, 2024 | $42.66 | $21.92 | $20.73 | 99,655.0 | -44.55% |
| Jul, 2024 | $73.42 | $36.10 | $37.32 | 35,216.2 | -34.54% |
| Jun, 2024 | $84.08 | $59.09 | $24.99 | 8,722.3 | -15.97% |
| May, 2024 | $93.10 | $57.11 | $35.99 | 24,677.5 | -16.49% |
| Apr, 2024 | $94.81 | $50.83 | $43.98 | 30,958.8 | +6.44% |
| Mar, 2024 | $162.5 | $39.90 | $122.6 | 827,901.9 | +114.29% |
| Feb, 2024 | $47.48 | $35.45 | $12.03 | 8,846.8 | -12.43% |
| Jan, 2024 | $57.00 | $38.91 | $18.09 | 18,993.3 | -14.36% |
BiomX Inc Stock (PHGE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $72.12 | $41.74 | $30.38 | 26,065.4 | +8.11% |
| Nov, 2023 | $123.5 | $45.98 | $77.52 | 26,715.4 | -10.90% |
| Oct, 2023 | $70.30 | $49.42 | $20.88 | 4,207.0 | -17.41% |
| Sep, 2023 | $81.70 | $58.90 | $22.80 | 3,122.2 | -12.00% |
| Aug, 2023 | $83.60 | $64.47 | $19.13 | 6,394.8 | -6.98% |
| Jul, 2023 | $91.56 | $68.40 | $23.16 | 12,374.8 | +19.44% |
| Jun, 2023 | $85.50 | $56.05 | $29.45 | 17,328.8 | +0.00% |
| May, 2023 | $71.44 | $45.54 | $25.90 | 28,657.2 | +33.33% |
| Apr, 2023 | $76.00 | $41.80 | $34.20 | 23,923.8 | -11.48% |
| Mar, 2023 | $131.1 | $43.02 | $88.08 | 36,285.8 | -23.98% |
| Feb, 2023 | $83.56 | $53.20 | $30.36 | 23,148.2 | +7.71% |
| Jan, 2023 | $76.00 | $34.41 | $41.59 | 64,789.1 | +99.52% |
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):