0.52
price down icon1.89%   -0.01
after-market After Hours: .51 -0.01 -1.92%
loading

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 25, 2025, is $0.52.
  • BiomX Inc all-time high stock price is $11.90, occurred on July 22, 2019.
  • The lowest BiomX Inc stock price recorded was $0.1301 on August 22, 2024. Since then, BiomX Inc's stock price has risen over 299.69% to $0.52 now.
  • The 52-week high stock price for PHGE is $1.1609, representing a 123.25% increase from the current share price, occurred on February 24, 2025.
  • The 52-week low stock price for PHGE is $0.34, indicating a -34.62% decrease from the current share price, occurred on June 18, 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:
Date High Low High - Low Volume % Change
Sep 25, 2025 $0.53 $0.50 $0.03 190,462.0 -1.89%
Sep 24, 2025 $0.5437 $0.5202 $0.0235 164,267.0 +0.23%
Sep 23, 2025 $0.5495 $0.52 $0.0295 226,687.0 -1.16%
Sep 22, 2025 $0.54 $0.5241 $0.0159 360,066.0 -0.19%
Sep 19, 2025 $0.537 $0.51 $0.027 311,729.0 +5.35%
Sep 18, 2025 $0.51 $0.4869 $0.0231 329,413.0 +4.48%
Sep 17, 2025 $0.505 $0.4745 $0.0305 184,010.0 +0.10%
Sep 16, 2025 $0.49 $0.4708 $0.0192 124,243.0 -0.08%
Sep 15, 2025 $0.495 $0.4653 $0.0297 153,841.0 +2.57%
Sep 12, 2025 $0.5061 $0.457 $0.0491 352,219.0 -6.72%
Sep 11, 2025 $0.5097 $0.46 $0.0497 418,944.0 +9.91%
Sep 10, 2025 $0.4821 $0.4512 $0.0309 339,046.0 -4.91%
Sep 09, 2025 $0.4929 $0.4651 $0.0278 330,538.0 -2.50%
Sep 08, 2025 $0.52 $0.495 $0.025 342,919.0 -3.40%
Sep 05, 2025 $0.5211 $0.51 $0.0111 185,071.0 -0.04%
Sep 04, 2025 $0.52 $0.5031 $0.0169 175,457.0 -2.64%
Sep 03, 2025 $0.5589 $0.49 $0.0689 344,877.0 -4.97%
Sep 02, 2025 $0.5599 $0.53 $0.0299 416,375.0 +3.58%
Aug 29, 2025 $0.555 $0.5233 $0.0317 126,604.0 -1.53%
Aug 28, 2025 $0.5644 $0.5235 $0.0409 220,151.0 +0.85%
Aug 27, 2025 $0.5579 $0.535 $0.0229 188,848.0 -2.60%

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
Sep, 2025 $0.5599 $0.4512 $0.1087 5,140,626.0 -3.65%
Aug, 2025 $0.7212 $0.38 $0.3412 232,669,266.0 +38.56%
Jul, 2025 $0.7743 $0.36 $0.4143 61,629,325.0 -13.44%
Jun, 2025 $0.5375 $0.34 $0.1975 5,785,413.0 -8.16%
May, 2025 $0.6215 $0.4611 $0.1604 1,793,116.0 -19.54%
Apr, 2025 $0.70 $0.477 $0.223 2,859,472.0 +9.59%
Mar, 2025 $0.77 $0.49 $0.28 2,371,323.0 -10.99%
Feb, 2025 $1.16 $0.5818 $0.5791 2,032,899.0 -14.35%
Jan, 2025 $0.85 $0.70 $0.15 1,030,392.0 -0.16%

BiomX Inc Stock (PHGE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.79 $0.5349 $0.2551 1,820,060.0 -1.45%
Nov, 2024 $0.825 $0.48 $0.345 3,424,457.0 -7.77%
Oct, 2024 $1.06 $0.73 $0.33 707,202.0 -24.51%
Sep, 2024 $1.23 $0.94 $0.29 1,037,016.0 -16.39%
Aug, 2024 $2.25 $1.15 $1.09 1,893,445.2 -44.55%
Jul, 2024 $3.86 $1.90 $1.96 669,108.0 -34.54%
Jun, 2024 $4.42 $3.11 $1.31 165,724.4 -15.97%
May, 2024 $4.90 $3.01 $1.89 468,872.3 -16.49%
Apr, 2024 $4.99 $2.68 $2.31 588,217.2 +6.44%
Mar, 2024 $8.55 $2.10 $6.45 15,730,136.7 +114.29%
Feb, 2024 $2.50 $1.87 $0.633 168,089.7 -12.43%
Jan, 2024 $3.00 $2.05 $0.952 360,872.5 -14.36%

BiomX Inc Stock (PHGE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.80 $2.20 $1.60 495,243.4 +8.11%
Nov, 2023 $6.50 $2.42 $4.08 507,592.9 -10.90%
Oct, 2023 $3.70 $2.60 $1.10 79,932.2 -17.41%
Sep, 2023 $4.30 $3.10 $1.20 59,322.5 -12.00%
Aug, 2023 $4.40 $3.39 $1.01 121,501.5 -6.98%
Jul, 2023 $4.82 $3.60 $1.22 235,121.4 +19.44%
Jun, 2023 $4.50 $2.95 $1.55 329,246.3 +0.00%
May, 2023 $3.76 $2.40 $1.36 544,487.6 +33.33%
Apr, 2023 $4.00 $2.20 $1.80 454,552.2 -11.48%
Mar, 2023 $6.90 $2.26 $4.64 689,429.7 -23.98%
Feb, 2023 $4.40 $2.80 $1.60 439,816.6 +7.71%
Jan, 2023 $4.00 $1.81 $2.19 1,230,992.9 +99.52%
$34.90
price down icon 2.43%
$81.66
price down icon 2.97%
$28.84
price down icon 2.07%
$98.08
price down icon 1.67%
$135.59
price down icon 3.84%
biotechnology ONC
$328.71
price down icon 0.34%
Cap:     |  Volume (24h):