Get the Stockscreener App
0.5462
1.09%
-0.006
Pre-market:
.55
0.0038
+0.70%
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 20, 2025, is $0.5462.
- 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 319.83% to $0.5462 now.
- The 52-week high stock price for PHGE is $4.90, representing a 797.11% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for PHGE is $0.477, indicating a -12.67% 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 |
|---|---|---|---|---|---|
| May 20, 2025 | $0.5543 | $0.5251 | $0.0292 | 127,456.0 | -1.09% |
| May 19, 2025 | $0.5664 | $0.5013 | $0.0651 | 91,911.0 | +2.26% |
| May 16, 2025 | $0.58 | $0.5301 | $0.0499 | 94,243.0 | -4.20% |
| May 15, 2025 | $0.58 | $0.5303 | $0.0497 | 61,932.0 | +3.11% |
| May 14, 2025 | $0.5569 | $0.5203 | $0.0366 | 63,165.0 | +2.19% |
| May 13, 2025 | $0.5444 | $0.5202 | $0.0242 | 39,898.0 | -0.06% |
| May 12, 2025 | $0.5418 | $0.5122 | $0.0296 | 42,559.0 | +3.74% |
| May 09, 2025 | $0.5894 | $0.5016 | $0.0878 | 326,887.0 | -7.38% |
| May 08, 2025 | $0.5697 | $0.52 | $0.0497 | 107,872.0 | -3.11% |
| May 07, 2025 | $0.5808 | $0.55 | $0.0308 | 37,252.0 | +4.74% |
| May 06, 2025 | $0.5738 | $0.54 | $0.0338 | 49,168.0 | -4.85% |
| May 05, 2025 | $0.6164 | $0.561 | $0.0554 | 38,524.0 | -1.37% |
| May 02, 2025 | $0.618 | $0.561 | $0.057 | 56,973.0 | +0.86% |
| May 01, 2025 | $0.6215 | $0.561 | $0.0605 | 84,962.0 | -4.76% |
| Apr 30, 2025 | $0.609 | $0.5914 | $0.0176 | 37,605.0 | -2.06% |
| Apr 29, 2025 | $0.63 | $0.5807 | $0.0493 | 20,826.0 | +3.46% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.6215 | $0.5013 | $0.1202 | 1,350,258.0 | -10.31% |
| 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% |
2.33%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):