Get the Stockscreener App
0.5172
2.64%
-0.014
Pre-market:
.51
-0.0072
-1.39%
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 September 04, 2025, is $0.5172.
- 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 297.54% to $0.5172 now.
- The 52-week high stock price for PHGE is $1.23, representing a 137.82% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for PHGE is $0.34, indicating a -34.26% decrease from the current share price, occurred on June 18, 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $0.52 | $0.5031 | $0.0169 | 175,457.0 | -2.64% |
| Sep 03, 2025 | $0.5589 | $0.49 | $0.0689 | 344,877.0 | -4.97% |
| Sep 02, 2025 | $0.5599 | $0.53 | $0.0299 | 416,375.0 | +3.58% |
| Aug 29, 2025 | $0.555 | $0.5233 | $0.0317 | 126,604.0 | -1.53% |
| Aug 28, 2025 | $0.5644 | $0.5235 | $0.0409 | 220,151.0 | +0.85% |
| Aug 27, 2025 | $0.5579 | $0.535 | $0.0229 | 188,848.0 | -2.60% |
| Aug 26, 2025 | $0.57 | $0.5338 | $0.0362 | 404,808.0 | +0.54% |
| Aug 25, 2025 | $0.57 | $0.5411 | $0.0289 | 608,722.0 | +1.50% |
| Aug 22, 2025 | $0.56 | $0.52 | $0.04 | 478,834.0 | +1.05% |
| Aug 21, 2025 | $0.5555 | $0.5054 | $0.0501 | 447,077.0 | +4.06% |
| Aug 20, 2025 | $0.5434 | $0.51 | $0.0334 | 343,723.0 | -5.11% |
| Aug 19, 2025 | $0.5504 | $0.4732 | $0.0772 | 1,067,324.0 | +4.98% |
| Aug 18, 2025 | $0.5484 | $0.5101 | $0.0383 | 583,059.0 | -6.45% |
| Aug 15, 2025 | $0.5695 | $0.498 | $0.0715 | 1,201,109.0 | +10.91% |
| Aug 14, 2025 | $0.5204 | $0.492 | $0.0284 | 908,816.0 | +1.37% |
| Aug 13, 2025 | $0.5933 | $0.478 | $0.1153 | 2,553,130.0 | -11.69% |
| Aug 12, 2025 | $0.5875 | $0.5237 | $0.0638 | 1,749,847.0 | +2.18% |
| Aug 11, 2025 | $0.5735 | $0.468 | $0.1055 | 2,712,472.0 | +15.78% |
| Aug 08, 2025 | $0.5294 | $0.4515 | $0.0779 | 4,421,081.0 | -20.01% |
| Aug 07, 2025 | $0.6467 | $0.5376 | $0.1091 | 10,113,825.0 | -8.63% |
| Aug 06, 2025 | $0.7212 | $0.4945 | $0.2267 | 197,585,785.0 | +49.43% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.5599 | $0.49 | $0.0699 | 1,112,166.0 | -4.17% |
| Aug, 2025 | $0.7212 | $0.38 | $0.3412 | 232,669,266.0 | +38.56% |
| Jul, 2025 | $0.7743 | $0.36 | $0.4143 | 61,629,325.0 | -13.44% |
| Jun, 2025 | $0.5375 | $0.34 | $0.1975 | 5,785,413.0 | -8.16% |
| May, 2025 | $0.6215 | $0.4611 | $0.1604 | 1,793,116.0 | -19.54% |
| Apr, 2025 | $0.70 | $0.477 | $0.223 | 2,859,472.0 | +9.59% |
| Mar, 2025 | $0.77 | $0.49 | $0.28 | 2,371,323.0 | -10.99% |
| Feb, 2025 | $1.16 | $0.5818 | $0.5791 | 2,032,899.0 | -14.35% |
| Jan, 2025 | $0.85 | $0.70 | $0.15 | 1,030,392.0 | -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% |
1.75%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):