Get the Stockscreener App
0.601
1.64%
-0.01
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 April 28, 2025, is $0.601.
- 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 361.95% to $0.601 now.
- The 52-week high stock price for PHGE is $4.99, representing a 730.28% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for PHGE is $0.477, indicating a -20.63% decrease from the current share price, occurred on April 01, 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 |
|---|---|---|---|---|---|
| Apr 28, 2025 | $0.6173 | $0.5807 | $0.0366 | 37,139.0 | -1.64% |
| Apr 25, 2025 | $0.6331 | $0.61 | $0.0231 | 32,011.0 | +0.07% |
| Apr 24, 2025 | $0.62 | $0.568 | $0.052 | 40,663.0 | +3.32% |
| Apr 23, 2025 | $0.601 | $0.56 | $0.041 | 44,021.0 | +5.72% |
| Apr 22, 2025 | $0.5626 | $0.5201 | $0.0425 | 24,504.0 | +2.40% |
| Apr 21, 2025 | $0.5674 | $0.5214 | $0.046 | 35,506.0 | +1.15% |
| Apr 17, 2025 | $0.5403 | $0.5207 | $0.0196 | 29,510.0 | -0.11% |
| Apr 16, 2025 | $0.5618 | $0.5207 | $0.0411 | 46,006.0 | -2.82% |
| Apr 15, 2025 | $0.5618 | $0.54 | $0.0218 | 36,794.0 | -0.36% |
| Apr 14, 2025 | $0.5726 | $0.525 | $0.0476 | 30,224.0 | +3.72% |
| Apr 11, 2025 | $0.5552 | $0.52 | $0.0352 | 155,260.0 | +1.72% |
| Apr 10, 2025 | $0.5779 | $0.52 | $0.0579 | 123,331.0 | -5.44% |
| Apr 09, 2025 | $0.5929 | $0.5301 | $0.0628 | 54,658.0 | -0.13% |
| Apr 08, 2025 | $0.6328 | $0.5355 | $0.0973 | 89,413.0 | -5.88% |
| Apr 07, 2025 | $0.595 | $0.52 | $0.075 | 117,250.0 | +2.59% |
| Apr 04, 2025 | $0.6188 | $0.5505 | $0.0683 | 159,966.0 | -0.99% |
| Apr 03, 2025 | $0.619 | $0.5625 | $0.0565 | 176,826.0 | -6.87% |
| Apr 02, 2025 | $0.70 | $0.5501 | $0.1499 | 1,413,807.0 | +27.59% |
| Apr 01, 2025 | $0.5675 | $0.477 | $0.0905 | 154,152.0 | -11.28% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.70 | $0.477 | $0.223 | 2,838,180.0 | +8.15% |
| 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% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):