Get the Stockscreener App
0.1477
3.94%
0.0056
After Hours:
.15
0.0023
+1.56%
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 September 04, 2026, is $0.1477.
- BiomX Inc all-time high stock price is $22.06, occurred on February 24, 2025.
- The lowest BiomX Inc stock price recorded was $0.1192 on August 06, 2026. Since then, BiomX Inc's stock price has risen over 23.91% to $0.1477 now.
- The 52-week high stock price for PHGE is $12.29, representing a 8,223% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for PHGE is $0.1192, indicating a -19.30% decrease from the current share price, occurred on August 06, 2026.
- The closing price of BiomX Inc (PHGE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $0.1486 | $0.1371 | $0.0115 | 1,952,937.0 | +3.94% |
| Sep 03, 2026 | $0.1455 | $0.133 | $0.0125 | 2,475,745.0 | -0.28% |
| Sep 02, 2026 | $0.145 | $0.13 | $0.015 | 3,343,689.0 | -0.35% |
| Sep 01, 2026 | $0.146 | $0.1316 | $0.0144 | 4,168,610.0 | +4.30% |
| Aug 31, 2026 | $0.143 | $0.131 | $0.012 | 1,990,609.0 | -0.94% |
| Aug 28, 2026 | $0.1495 | $0.1301 | $0.0194 | 3,093,607.0 | +4.69% |
| Aug 27, 2026 | $0.134 | $0.13 | $0.004 | 357,138.0 | +0.92% |
| Aug 26, 2026 | $0.1345 | $0.1303 | $0.0042 | 889,450.0 | -2.96% |
| Aug 25, 2026 | $0.1388 | $0.13 | $0.0088 | 624,418.0 | +0.67% |
| Aug 24, 2026 | $0.1379 | $0.1316 | $0.0063 | 488,166.0 | -2.47% |
| Aug 21, 2026 | $0.14 | $0.134 | $0.006 | 900,721.0 | -1.57% |
| Aug 20, 2026 | $0.14 | $0.137 | $0.003 | 937,782.0 | +2.19% |
| Aug 19, 2026 | $0.1409 | $0.1325 | $0.0084 | 577,649.0 | +0.51% |
| Aug 18, 2026 | $0.14 | $0.1356 | $0.0044 | 354,384.0 | -5.88% |
| Aug 17, 2026 | $0.15 | $0.14 | $0.010 | 728,976.0 | -1.70% |
| Aug 14, 2026 | $0.1595 | $0.147 | $0.0125 | 958,372.0 | -5.10% |
| Aug 13, 2026 | $0.155 | $0.1451 | $0.0099 | 968,633.0 | +4.45% |
| Aug 12, 2026 | $0.16 | $0.1475 | $0.0125 | 735,985.0 | -6.61% |
| Aug 11, 2026 | $0.1639 | $0.153 | $0.0109 | 646,436.0 | -3.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.1486 | $0.13 | $0.0186 | 13,893,918.0 | +7.73% |
| Aug, 2026 | $0.195 | $0.1192 | $0.0758 | 26,204,546.0 | -26.29% |
| Jul, 2026 | $0.3449 | $0.1695 | $0.1754 | 84,043,047.0 | -46.52% |
| Jun, 2026 | $1.16 | $0.30 | $0.86 | 37,074,356.0 | -72.40% |
| May, 2026 | $1.89 | $0.3608 | $1.53 | 326,448,876.0 | +48.24% |
| Apr, 2026 | $4.10 | $0.62 | $3.48 | 7,839,475.0 | -77.36% |
| Mar, 2026 | $8.10 | $3.59 | $4.51 | 1,914,345.0 | -14.10% |
| Feb, 2026 | $6.85 | $3.49 | $3.36 | 1,842,014.0 | -23.60% |
| Jan, 2026 | $8.50 | $1.87 | $6.63 | 51,554,900.0 | +205.88% |
BiomX Inc Stock (PHGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.03 | $1.50 | $4.53 | 2,635,988.0 | -57.34% |
| Nov, 2025 | $9.60 | $4.10 | $5.50 | 2,119,283.5 | -53.55% |
| 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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):