Get the Stockscreener App
2.1829
2.36%
0.0529
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 22, 2025, is $2.1829.
- 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 1,578% to $2.1829 now.
- The 52-week high stock price for PHGE is $22.06, representing a 910.45% increase from the current share price, occurred on February 24, 2025.
- The 52-week low stock price for PHGE is $1.5004, indicating a -31.27% decrease from the current share price, occurred on December 16, 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 22, 2025 | $2.28 | $2.05 | $0.23 | 43,333.0 | +2.82% |
| Dec 19, 2025 | $2.23 | $1.86 | $0.3699 | 93,221.0 | +13.30% |
| Dec 18, 2025 | $1.91 | $1.70 | $0.21 | 70,217.0 | +9.94% |
| Dec 17, 2025 | $1.75 | $1.56 | $0.1893 | 71,843.0 | +10.32% |
| Dec 16, 2025 | $1.78 | $1.50 | $0.2825 | 90,705.0 | -10.40% |
| Dec 15, 2025 | $2.27 | $1.59 | $0.68 | 133,505.0 | -24.12% |
| Dec 12, 2025 | $2.54 | $2.22 | $0.315 | 140,720.0 | -6.94% |
| Dec 11, 2025 | $2.85 | $2.45 | $0.40 | 94,548.0 | -10.91% |
| Dec 10, 2025 | $2.84 | $2.40 | $0.4399 | 118,702.0 | +12.70% |
| Dec 09, 2025 | $3.25 | $2.31 | $0.94 | 258,098.0 | -25.15% |
| Dec 08, 2025 | $3.97 | $2.92 | $1.05 | 798,348.0 | -36.94% |
| Dec 05, 2025 | $6.03 | $4.80 | $1.23 | 174,161.0 | +8.39% |
| Dec 04, 2025 | $4.81 | $4.47 | $0.34 | 26,825.0 | +5.76% |
| Dec 03, 2025 | $4.70 | $4.42 | $0.2799 | 48,756.0 | -4.04% |
| Dec 02, 2025 | $4.91 | $4.24 | $0.67 | 112,801.0 | +11.11% |
| Dec 01, 2025 | $4.33 | $4.14 | $0.1883 | 67,959.0 | -2.98% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $6.03 | $1.50 | $4.53 | 2,343,742.0 | -49.77% |
| 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% |
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% |
0.09%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):