Get the Stockscreener App
1.62
96.57%
0.8035
After Hours:
1.51
-0.11
-6.79%
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 May 26, 2026, is $1.62.
- 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 1,145% to $1.62 now.
- The 52-week high stock price for PHGE is $14.71, representing a 808.13% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for PHGE is $0.3608, indicating a -77.73% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $1.73 | $1.43 | $0.30 | 68,457,933.0 | +97.80% |
| 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% |
| May 18, 2026 | $0.5471 | $0.45 | $0.0971 | 319,365.0 | -13.34% |
| May 15, 2026 | $0.6141 | $0.5006 | $0.1135 | 271,571.0 | -9.02% |
| May 14, 2026 | $0.64 | $0.5772 | $0.0628 | 350,286.0 | -6.53% |
| May 13, 2026 | $0.6503 | $0.6118 | $0.0385 | 188,978.0 | -2.79% |
| May 12, 2026 | $0.676 | $0.6326 | $0.0434 | 89,476.0 | -4.89% |
| May 11, 2026 | $0.7399 | $0.5975 | $0.1424 | 462,858.0 | +7.81% |
| May 08, 2026 | $0.63 | $0.5929 | $0.0371 | 140,853.0 | +1.28% |
| May 07, 2026 | $0.64 | $0.6064 | $0.0336 | 184,517.0 | -3.45% |
| May 06, 2026 | $0.71 | $0.64 | $0.07 | 501,390.0 | -5.71% |
| May 05, 2026 | $0.7579 | $0.68 | $0.0779 | 339,703.0 | -9.33% |
| May 04, 2026 | $0.78 | $0.7301 | $0.0499 | 151,332.0 | -5.02% |
| May 01, 2026 | $0.85 | $0.7505 | $0.0995 | 509,149.0 | -7.11% |
| Apr 30, 2026 | $0.93 | $0.62 | $0.31 | 1,832,458.0 | +34.07% |
| Apr 29, 2026 | $0.797 | $0.634 | $0.163 | 866,278.0 | -26.28% |
| Apr 28, 2026 | $1.03 | $0.86 | $0.17 | 570,945.0 | -15.69% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.73 | $0.3608 | $1.37 | 382,038,862.0 | +90.00% |
| 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% |
1.49%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):