Get the Stockscreener App
0.1974
4.44%
0.0084
Pre-market:
.18
-0.0174
-8.81%
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 July 27, 2026, is $0.1974.
- 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 51.73% to $0.1974 now.
- The 52-week high stock price for PHGE is $13.70, representing a 6,842% increase from the current share price, occurred on August 06, 2025.
- The 52-week low stock price for PHGE is $0.177, indicating a -10.33% decrease from the current share price, occurred on July 24, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $0.1974 | $0.1808 | $0.0166 | 813,429.0 | +4.44% |
| Jul 24, 2026 | $0.205 | $0.177 | $0.028 | 11,859,890.0 | -4.69% |
| Jul 23, 2026 | $0.2025 | $0.1931 | $0.0094 | 322,604.0 | -2.22% |
| Jul 22, 2026 | $0.21 | $0.195 | $0.015 | 595,345.0 | -3.43% |
| Jul 21, 2026 | $0.21 | $0.1945 | $0.0155 | 602,840.0 | +5.00% |
| Jul 20, 2026 | $0.20 | $0.1927 | $0.0073 | 343,582.0 | +0.00% |
| Jul 17, 2026 | $0.21 | $0.19 | $0.02 | 835,809.0 | -3.38% |
| Jul 16, 2026 | $0.2098 | $0.20 | $0.0098 | 381,643.0 | -1.66% |
| Jul 15, 2026 | $0.2137 | $0.196 | $0.0177 | 1,131,139.0 | +0.24% |
| Jul 14, 2026 | $0.228 | $0.21 | $0.018 | 1,240,811.0 | -9.48% |
| Jul 13, 2026 | $0.232 | $0.2105 | $0.0215 | 1,403,820.0 | +0.00% |
| Jul 10, 2026 | $0.2645 | $0.2104 | $0.0541 | 9,513,278.0 | -17.14% |
| Jul 09, 2026 | $0.2825 | $0.2558 | $0.0267 | 29,998,488.0 | +1.52% |
| Jul 08, 2026 | $0.2787 | $0.2431 | $0.0356 | 18,627,947.0 | -8.37% |
| Jul 07, 2026 | $0.3311 | $0.2815 | $0.0496 | 464,715.0 | -0.33% |
| Jul 06, 2026 | $0.3192 | $0.30 | $0.0192 | 394,270.0 | -5.33% |
| Jul 02, 2026 | $0.333 | $0.3097 | $0.0233 | 372,966.0 | -0.09% |
| Jul 01, 2026 | $0.3449 | $0.3157 | $0.0292 | 876,187.0 | -8.19% |
| Jun 30, 2026 | $0.3525 | $0.321 | $0.0315 | 1,180,867.0 | -3.12% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.3449 | $0.177 | $0.1679 | 80,592,192.0 | -43.24% |
| 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% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):