Get the Stockscreener App
2.90
2.68%
-0.08
After Hours:
2.90
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 08, 2026, is $2.90.
- 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 2,129% to $2.90 now.
- The 52-week high stock price for PHGE is $14.71, representing a 407.30% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for PHGE is $1.5004, indicating a -48.26% decrease from the current share price, occurred on December 16, 2025.
- 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 |
|---|---|---|---|---|---|
| Apr 08, 2026 | $3.01 | $2.85 | $0.16 | 58,983.0 | -2.68% |
| Apr 07, 2026 | $3.18 | $2.81 | $0.37 | 97,421.0 | -2.93% |
| Apr 06, 2026 | $3.62 | $3.01 | $0.61 | 163,758.0 | -16.12% |
| Apr 02, 2026 | $3.77 | $3.32 | $0.4452 | 61,441.0 | +10.91% |
| Apr 01, 2026 | $4.10 | $3.21 | $0.8898 | 74,217.0 | -12.09% |
| Mar 31, 2026 | $5.63 | $3.59 | $2.04 | 305,836.0 | -16.39% |
| Mar 30, 2026 | $4.62 | $4.28 | $0.34 | 29,736.0 | -2.81% |
| Mar 27, 2026 | $4.86 | $4.40 | $0.4593 | 35,077.0 | -1.91% |
| Mar 26, 2026 | $5.00 | $4.66 | $0.34 | 85,491.0 | -3.68% |
| Mar 25, 2026 | $5.13 | $4.70 | $0.43 | 62,345.0 | +0.62% |
| Mar 24, 2026 | $5.15 | $4.62 | $0.53 | 66,898.0 | +4.74% |
| Mar 23, 2026 | $4.87 | $4.54 | $0.33 | 27,317.0 | -5.11% |
| Mar 20, 2026 | $5.06 | $4.64 | $0.4199 | 28,432.0 | -1.81% |
| Mar 19, 2026 | $5.00 | $4.45 | $0.55 | 68,906.0 | -1.19% |
| Mar 18, 2026 | $5.23 | $4.80 | $0.43 | 52,933.0 | -3.63% |
| Mar 17, 2026 | $5.48 | $4.86 | $0.62 | 73,732.0 | -4.56% |
| Mar 16, 2026 | $6.15 | $4.67 | $1.48 | 109,456.0 | -11.47% |
| Mar 13, 2026 | $6.75 | $5.84 | $0.9102 | 66,895.0 | -2.83% |
| Mar 12, 2026 | $6.54 | $5.41 | $1.13 | 100,685.0 | +2.08% |
| Mar 11, 2026 | $7.45 | $5.50 | $1.95 | 122,487.0 | -16.80% |
| Mar 10, 2026 | $7.50 | $6.30 | $1.20 | 97,298.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $4.10 | $2.81 | $1.29 | 514,803.0 | -22.75% |
| 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% |
1.51%
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):