Get the Stockscreener App
0.4886
4.01%
-0.0204
After Hours:
.49
0.0014
+0.29%
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 November 21, 2024, is $0.4886.
- 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 275.56% to $0.4886 now.
- The 52-week high stock price for PHGE is $8.55, representing a 1,650% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for PHGE is $0.5041, indicating a 3.17% decrease from the current share price, occurred on November 20, 2024.
- The closing price of BiomX Inc (PHGE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.544 | $0.48 | $0.064 | 123,877.0 | -4.01% |
| Nov 20, 2024 | $0.58 | $0.5041 | $0.0759 | 103,657.0 | -12.18% |
| Nov 19, 2024 | $0.60 | $0.57 | $0.03 | 42,406.0 | +0.50% |
| Nov 18, 2024 | $0.7406 | $0.555 | $0.1856 | 81,680.0 | -6.98% |
| Nov 15, 2024 | $0.77 | $0.61 | $0.16 | 73,698.0 | -17.33% |
| Nov 14, 2024 | $0.7851 | $0.7125 | $0.0726 | 49,006.0 | +3.61% |
| Nov 13, 2024 | $0.7501 | $0.6735 | $0.0766 | 64,699.0 | -6.33% |
| Nov 12, 2024 | $0.7749 | $0.7003 | $0.0746 | 62,144.0 | +4.63% |
| Nov 11, 2024 | $0.7926 | $0.7083 | $0.0842 | 90,862.0 | -4.29% |
| Nov 08, 2024 | $0.8078 | $0.735 | $0.0728 | 34,560.0 | -4.95% |
| Nov 07, 2024 | $0.8122 | $0.7095 | $0.1027 | 77,582.0 | +4.09% |
| Nov 06, 2024 | $0.78 | $0.6503 | $0.1297 | 456,860.0 | +1.30% |
| Nov 05, 2024 | $0.77 | $0.7235 | $0.0465 | 1,560,506.0 | +5.70% |
| Nov 04, 2024 | $0.825 | $0.62 | $0.205 | 120,923.0 | +0.01% |
| Nov 01, 2024 | $0.77 | $0.694 | $0.076 | 38,340.0 | -5.40% |
| Oct 31, 2024 | $0.84 | $0.73 | $0.11 | 48,645.0 | -3.75% |
| Oct 30, 2024 | $0.895 | $0.79 | $0.105 | 20,516.0 | -5.88% |
| Oct 29, 2024 | $0.9046 | $0.828 | $0.0766 | 26,482.0 | -2.70% |
| Oct 28, 2024 | $0.8956 | $0.865 | $0.0306 | 27,347.0 | -0.72% |
| Oct 25, 2024 | $0.924 | $0.8689 | $0.0551 | 34,316.0 | -1.19% |
| Oct 24, 2024 | $0.91 | $0.8701 | $0.0399 | 28,637.0 | -2.11% |
| Oct 23, 2024 | $1.02 | $0.895 | $0.125 | 60,760.0 | -3.22% |
| Oct 22, 2024 | $0.999 | $0.9325 | $0.0665 | 34,736.0 | -2.32% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.825 | $0.48 | $0.345 | 3,104,677.0 | -36.55% |
| 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% |
BiomX Inc Stock (PHGE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.50 | $1.32 | $2.18 | 1,402,828.5 | -34.70% |
| Nov, 2022 | $3.95 | $2.10 | $1.85 | 102,052.5 | -20.58% |
| Oct, 2022 | $5.12 | $3.08 | $2.04 | 144,266.9 | +5.88% |
| Sep, 2022 | $5.89 | $3.00 | $2.89 | 100,646.2 | -38.18% |
| Aug, 2022 | $9.00 | $5.33 | $3.67 | 380,495.0 | -38.70% |
| Jul, 2022 | $11.70 | $6.56 | $5.14 | 1,428,135.4 | +22.90% |
| Jun, 2022 | $9.00 | $6.00 | $3.00 | 65,385.1 | +8.94% |
| May, 2022 | $14.10 | $6.40 | $7.70 | 80,823.4 | -54.10% |
| Apr, 2022 | $21.40 | $13.70 | $7.70 | 25,267.5 | -24.35% |
| Mar, 2022 | $19.90 | $12.10 | $7.80 | 40,390.1 | +31.29% |
| Feb, 2022 | $21.10 | $14.20 | $6.90 | 53,091.8 | -3.29% |
| Jan, 2022 | $18.80 | $12.89 | $5.91 | 98,190.2 | -5.00% |
0.93%
3.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):