Get the Stockscreener App
0.7289
3.29%
0.0232
After Hours:
.77
0.0411
+5.64%
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 January 31, 2025, is $0.7289.
- 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 460.26% to $0.7289 now.
- The 52-week high stock price for PHGE is $8.55, representing a 1,073% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for PHGE is $0.48, indicating a -34.15% decrease from the current share price, occurred on November 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $0.80 | $0.71 | $0.09 | 28,770.0 | +3.29% |
| Jan 30, 2025 | $0.8129 | $0.70 | $0.1129 | 28,145.0 | -8.25% |
| Jan 29, 2025 | $0.8196 | $0.7395 | $0.0801 | 40,041.0 | -1.40% |
| Jan 28, 2025 | $0.82 | $0.7801 | $0.0399 | 28,121.0 | -2.48% |
| Jan 27, 2025 | $0.8201 | $0.7669 | $0.0532 | 32,745.0 | -2.45% |
| Jan 24, 2025 | $0.82 | $0.80 | $0.02 | 16,585.0 | +2.50% |
| Jan 23, 2025 | $0.82 | $0.7346 | $0.0854 | 34,941.0 | +8.89% |
| Jan 22, 2025 | $0.7579 | $0.72 | $0.0379 | 22,994.0 | -3.89% |
| Jan 21, 2025 | $0.7974 | $0.734 | $0.0634 | 38,058.0 | -0.36% |
| Jan 17, 2025 | $0.79 | $0.7403 | $0.0497 | 31,845.0 | +0.95% |
| Jan 16, 2025 | $0.78 | $0.7201 | $0.0599 | 25,538.0 | +0.68% |
| Jan 15, 2025 | $0.7762 | $0.7201 | $0.0561 | 53,300.0 | +2.15% |
| Jan 14, 2025 | $0.77 | $0.7206 | $0.0494 | 68,221.0 | +2.58% |
| Jan 13, 2025 | $0.80 | $0.70 | $0.10 | 58,321.0 | -5.51% |
| Jan 10, 2025 | $0.7624 | $0.72 | $0.0424 | 45,162.0 | +3.10% |
| Jan 08, 2025 | $0.7924 | $0.70 | $0.0924 | 54,068.0 | -6.40% |
| Jan 07, 2025 | $0.80 | $0.75 | $0.05 | 52,144.0 | +2.69% |
| Jan 06, 2025 | $0.7929 | $0.7501 | $0.0428 | 45,158.0 | -0.66% |
| Jan 03, 2025 | $0.85 | $0.75 | $0.10 | 172,961.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.85 | $0.70 | $0.15 | 1,059,162.0 | -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% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):