Get the Stockscreener App
0.55
0.88%
-0.0049
After Hours:
.53
-0.02
-3.64%
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 June 16, 2026, is $0.55.
- 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 322.75% to $0.55 now.
- The 52-week high stock price for PHGE is $14.71, representing a 2,575% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for PHGE is $0.3608, indicating a -34.40% decrease from the current share price, occurred on May 19, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $0.5749 | $0.5401 | $0.0348 | 399,077.0 | -0.88% |
| Jun 15, 2026 | $0.5907 | $0.5308 | $0.0599 | 978,847.0 | +3.49% |
| Jun 12, 2026 | $0.7385 | $0.5165 | $0.222 | 13,007,242.0 | -24.24% |
| Jun 11, 2026 | $0.7354 | $0.643 | $0.0924 | 381,469.0 | +10.63% |
| Jun 10, 2026 | $0.671 | $0.62 | $0.051 | 251,647.0 | -6.12% |
| Jun 09, 2026 | $0.75 | $0.6501 | $0.0999 | 265,998.0 | -10.01% |
| Jun 08, 2026 | $0.7573 | $0.6582 | $0.0991 | 286,150.0 | +5.18% |
| Jun 05, 2026 | $0.81 | $0.705 | $0.105 | 401,743.0 | -14.14% |
| Jun 04, 2026 | $0.8689 | $0.7301 | $0.1388 | 669,900.0 | -3.41% |
| Jun 03, 2026 | $0.9595 | $0.7253 | $0.2342 | 681,462.0 | -0.82% |
| Jun 02, 2026 | $1.03 | $0.816 | $0.214 | 951,398.0 | -15.83% |
| Jun 01, 2026 | $1.16 | $1.01 | $0.15 | 1,005,961.0 | -17.46% |
| May 29, 2026 | $1.55 | $1.24 | $0.31 | 2,149,437.0 | -19.23% |
| May 28, 2026 | $1.89 | $1.45 | $0.44 | 5,100,004.0 | +0.65% |
| May 27, 2026 | $1.57 | $1.29 | $0.28 | 4,978,439.0 | -4.32% |
| May 26, 2026 | $1.73 | $1.43 | $0.30 | 69,098,000.0 | +98.41% |
| May 22, 2026 | $0.9861 | $0.6336 | $0.3525 | 12,291,457.0 | +10.50% |
| May 21, 2026 | $0.7887 | $0.55 | $0.2387 | 20,120,964.0 | +23.79% |
| May 20, 2026 | $0.713 | $0.38 | $0.333 | 208,745,905.0 | +59.60% |
| May 19, 2026 | $0.453 | $0.3608 | $0.0922 | 455,192.0 | -18.80% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $1.16 | $0.5165 | $0.6435 | 19,679,971.0 | -56.35% |
| 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% |
1.27%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):