Get the Stockscreener App
5.72
18.87%
-1.33
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 January 30, 2026, is $5.72.
- 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 4,297% to $5.72 now.
- The 52-week high stock price for PHGE is $22.06, representing a 285.61% increase from the current share price, occurred on February 24, 2025.
- The 52-week low stock price for PHGE is $1.5004, indicating a -73.77% decrease from the current share price, occurred on December 16, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $7.30 | $5.62 | $1.68 | 207,759.0 | -18.87% |
| Jan 29, 2026 | $8.50 | $5.94 | $2.56 | 1,059,800.0 | +7.14% |
| Jan 28, 2026 | $6.79 | $5.25 | $1.54 | 1,088,277.0 | -5.32% |
| Jan 27, 2026 | $7.95 | $5.74 | $2.21 | 37,580,132.0 | +69.51% |
| Jan 26, 2026 | $4.38 | $3.89 | $0.4925 | 10,309,540.0 | +2.24% |
| Jan 23, 2026 | $5.50 | $3.50 | $2.00 | 624,967.0 | +12.32% |
| Jan 22, 2026 | $3.82 | $2.92 | $0.8999 | 136,420.0 | +16.67% |
| Jan 21, 2026 | $3.20 | $2.79 | $0.4115 | 60,910.0 | +11.27% |
| Jan 20, 2026 | $2.96 | $2.50 | $0.4608 | 56,741.0 | +2.61% |
| Jan 16, 2026 | $2.68 | $2.56 | $0.12 | 18,501.0 | +2.68% |
| Jan 15, 2026 | $2.66 | $2.50 | $0.16 | 34,614.0 | -1.14% |
| Jan 14, 2026 | $2.70 | $2.28 | $0.42 | 82,808.0 | +16.30% |
| Jan 13, 2026 | $2.28 | $2.15 | $0.131 | 19,346.0 | +0.89% |
| Jan 12, 2026 | $2.30 | $2.20 | $0.10 | 42,070.0 | -1.32% |
| Jan 09, 2026 | $2.28 | $2.07 | $0.21 | 59,799.0 | +1.79% |
| Jan 08, 2026 | $2.24 | $2.10 | $0.1399 | 31,173.0 | +3.70% |
| Jan 07, 2026 | $2.22 | $2.16 | $0.0626 | 29,004.0 | -2.70% |
| Jan 06, 2026 | $2.22 | $2.07 | $0.1538 | 49,019.0 | -1.77% |
| Jan 05, 2026 | $2.28 | $2.15 | $0.13 | 29,651.0 | +5.61% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $8.50 | $1.87 | $6.63 | 51,762,659.0 | +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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):