Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PHGE Historical Prices

BiomX Inc. · daily open, high, low, close & volume

Trading days
211
Period high
8.50
Period low
0.1192
Period change
-76.48%
DateOpenHighLowCloseChangeVolume
Sep 10, 20261.662.161.651.85+14.20%3,400,196
Sep 9, 20261.601.721.501.62+945.16%745,648
Sep 8, 20260.15000.16500.14430.1550+4.94%6,514,074
Sep 4, 20260.14170.14860.13710.1477+3.94%2,106,458
Sep 3, 20260.13900.14550.13300.1421-0.28%2,495,861
Sep 2, 20260.14350.14500.13000.1425+3.94%3,359,027
Aug 31, 20260.14300.14300.13100.1371-0.94%1,997,409
Aug 28, 20260.13400.14950.13010.1384+4.69%3,469,095
Aug 27, 20260.13100.13400.13000.1322+0.92%369,341
Aug 26, 20260.13360.13450.13030.1310-2.96%920,675
Aug 25, 20260.13570.13880.13000.1350+0.67%649,307
Aug 24, 20260.13790.13790.13160.1341-2.47%588,251
Aug 21, 20260.13400.14000.13400.1375-1.57%966,357
Aug 20, 20260.13820.14000.13700.1397+2.19%961,251
Aug 19, 20260.13400.14090.13250.1367+0.51%602,586
Aug 18, 20260.13790.14000.13560.1360-5.88%372,123
Aug 17, 20260.14600.15000.14000.1445-1.70%740,883
Aug 14, 20260.15950.15950.14700.1470-5.10%1,022,170
Aug 13, 20260.14970.15500.14510.1549+4.45%994,601
Aug 12, 20260.16000.16000.14750.1483-6.61%761,541
Aug 11, 20260.16080.16390.15300.1588-3.76%670,591
Aug 10, 20260.16780.17200.15000.1650-3.96%2,415,977
Aug 7, 20260.15970.17300.15750.1718+7.51%668,143
Aug 6, 20260.17720.17990.11920.1598-11.22%3,337,414
Aug 5, 20260.17540.18330.17010.1800-1.59%1,627,888
Aug 4, 20260.18470.18490.17350.1829-2.09%2,203,230
Aug 3, 20260.18520.19500.18100.1868+1.41%5,617,632
Jul 31, 20260.18400.19440.18320.1842-2.44%900,943
Jul 30, 20260.18200.20530.18010.1888+3.17%2,061,482
Jul 29, 20260.18420.18900.17400.1830-0.22%432,390
Jul 28, 20260.18500.18500.16950.1834-7.09%988,388
Jul 27, 20260.18470.19740.18080.1974+4.44%1,002,372
Jul 24, 20260.19800.20500.17700.1890-4.69%11,889,718
Jul 23, 20260.20000.20250.19310.1983-2.22%339,790
Jul 22, 20260.21000.21000.19500.2028-3.43%606,855
Jul 21, 20260.19610.21000.19450.2100+5.00%617,887
Jul 20, 20260.19400.20000.19270.2000+0.00%347,874
Jul 17, 20260.21000.21000.19000.2000-3.38%872,259
Jul 16, 20260.20590.20980.20000.2070-1.66%422,115
Jul 15, 20260.21000.21370.19600.2105+0.24%1,155,610
Jul 14, 20260.21830.22800.21000.2100-9.48%1,417,288
Jul 13, 20260.22000.23200.21050.2320+0.00%1,511,372
Jul 10, 20260.26200.26450.21040.2320-17.14%9,847,238
Jul 9, 20260.27800.28250.25580.2800+1.52%30,671,264
Jul 8, 20260.26270.27870.24310.2758-8.37%41,494,012
Jul 7, 20260.30000.33110.28150.3010-0.33%496,703
Jul 6, 20260.31920.31920.30000.3020-5.33%400,311
Jul 2, 20260.30970.33300.30970.3190-0.09%396,258
Jul 1, 20260.33100.34490.31570.3193-8.19%926,673
Jun 30, 20260.33960.35250.32100.3478-3.12%1,271,450
Jun 29, 20260.38000.38550.30000.3590-9.25%14,601,741
Jun 26, 20260.39820.40230.39410.3956+0.15%334,678
Jun 25, 20260.42000.43500.39500.3950-5.18%951,943
Jun 24, 20260.45000.45450.41180.4166-9.75%334,033
Jun 23, 20260.43100.50000.43100.4616+2.58%374,853
Jun 22, 20260.51250.51600.45000.4500-13.44%589,172
Jun 18, 20260.54000.54600.51000.5199-5.47%211,773
Jun 17, 20260.53490.58000.52540.5500+0.00%368,347
Jun 16, 20260.54040.57490.54010.5500-0.88%452,560
Jun 15, 20260.57010.59070.53080.5549+3.49%1,008,538
Jun 12, 20260.72000.73850.51650.5362-24.24%13,054,173
Jun 11, 20260.66360.73540.64300.7078+10.63%389,085
Jun 10, 20260.66000.67100.62000.6398-6.12%254,314
Jun 9, 20260.74780.75000.65010.6815-10.01%275,900
Jun 8, 20260.72620.75730.65820.7573+5.18%296,985
Jun 5, 20260.80840.81000.70500.7200-14.14%420,074
Jun 4, 20260.83780.86890.73010.8386-3.41%709,721
Jun 3, 20260.85680.95950.72530.8682-0.82%684,812
Jun 2, 20260.98801.030.81600.8754-15.83%976,693
Jun 1, 20261.131.161.011.04-17.46%1,062,704
May 29, 20261.531.551.241.26-19.23%2,199,088
May 28, 20261.481.891.451.56+0.65%5,244,995
May 27, 20261.491.571.291.55-4.32%5,097,769
May 26, 20261.521.731.431.62+98.41%69,944,661
May 22, 20260.65710.98610.63360.8165+10.50%19,168,362
May 21, 20260.67130.78870.55000.7389+23.79%20,533,821
May 20, 20260.52610.71300.38000.5969+59.60%225,078,839
May 19, 20260.45300.45300.36080.3740-18.80%471,137
May 18, 20260.53150.54710.45000.4606-13.34%320,808
May 15, 20260.61410.61410.50060.5315-9.02%289,237
May 14, 20260.64000.64000.57720.5842-6.53%351,510
May 13, 20260.65030.65030.61180.6250-2.80%191,169
May 12, 20260.67170.67600.63260.6430-4.88%90,582
May 11, 20260.62000.73990.59750.6760+7.81%465,154
May 8, 20260.61390.63000.59290.6270+1.28%141,788
May 7, 20260.64000.64000.60640.6191-3.45%190,642
May 6, 20260.68820.71000.64000.6412-5.71%511,394
May 5, 20260.75000.75790.68000.6800-9.33%351,355
May 4, 20260.74400.78000.73010.7500-5.02%153,670
May 1, 20260.85000.85000.75050.7896-7.11%509,968
Apr 30, 20260.63660.93000.62000.8500+34.07%1,886,500
Apr 29, 20260.70000.79700.63400.6340-26.28%1,280,663
Apr 28, 20261.001.030.86000.8600-15.69%579,347
Apr 27, 20261.101.111.011.02-8.11%162,493
Apr 24, 20261.251.281.061.11-7.50%265,445
Apr 23, 20261.431.431.191.20-16.08%522,436
Apr 22, 20261.471.481.411.43-2.05%99,762
Apr 21, 20261.471.491.401.46+0.00%183,291
Apr 20, 20261.801.801.401.46-20.65%606,608
Apr 17, 20261.921.921.701.84-6.60%182,329
Apr 16, 20261.922.001.901.97+2.07%1,367,320
Apr 15, 20262.222.221.881.93-12.67%218,895
Apr 14, 20262.562.652.152.21-15.97%281,326
Apr 13, 20262.912.962.192.63-9.00%109,034
Apr 10, 20263.183.292.662.89-3.34%151,834
Apr 9, 20262.853.002.502.99+3.10%119,428
Apr 8, 20263.003.012.852.90-2.68%59,214
Apr 7, 20263.113.182.812.98-2.93%97,957
Apr 6, 20263.603.623.013.07-16.12%163,884
Apr 2, 20263.713.773.323.66+10.91%61,581
Apr 1, 20263.764.103.213.30-12.09%74,796
Mar 31, 20264.665.633.593.75-16.39%306,013
Mar 30, 20264.624.624.284.49-2.81%29,762
Mar 27, 20264.664.864.404.62-1.91%35,316
Mar 26, 20264.855.004.664.71-3.68%85,537
Mar 25, 20264.905.134.704.89+0.62%62,346
Mar 24, 20264.645.154.624.86+4.74%66,904
Mar 23, 20264.784.874.544.64-5.11%27,690
Mar 20, 20264.985.064.644.89-1.81%28,474
Mar 19, 20264.895.004.454.98-1.19%73,417
Mar 18, 20265.235.234.805.04-3.63%52,967
Mar 17, 20265.315.484.865.23-4.56%73,751
Mar 16, 20266.156.154.675.48-11.47%116,324
Mar 13, 20266.376.755.846.19-2.83%67,068
Mar 12, 20266.216.545.416.37+2.08%100,690
Mar 11, 20267.357.455.506.24-16.80%123,545
Mar 10, 20267.267.506.307.50+1.08%97,914
Mar 9, 20267.038.106.757.42+8.96%122,231
Mar 6, 20266.417.366.306.81+18.43%161,330
Mar 5, 20265.406.945.305.75-8.73%119,657
Mar 4, 20264.776.494.566.30+29.36%129,687
Mar 3, 20264.244.874.064.87+14.05%50,314
Mar 2, 20264.224.344.094.27-2.29%21,760
Feb 27, 20264.484.734.234.37-4.38%31,966
Feb 26, 20264.544.644.284.57-0.44%29,459
Feb 25, 20264.384.804.384.59+2.68%45,234
Feb 24, 20264.754.754.054.47-1.76%20,132
Feb 23, 20265.115.114.124.55-10.96%100,332
Feb 20, 20265.135.375.115.11-2.29%17,261
Feb 19, 20265.305.565.125.23-0.38%40,283
Feb 18, 20265.415.925.255.25-11.02%57,378
Feb 17, 20266.096.135.205.90-3.75%67,839
Feb 13, 20266.276.395.926.13-4.22%48,429
Feb 12, 20265.496.825.416.40+13.68%132,966
Feb 11, 20266.746.855.205.63-13.91%199,771
Feb 10, 20264.566.724.546.54+44.37%440,105
Feb 9, 20263.804.943.494.53+15.27%157,591
Feb 6, 20264.714.773.933.93-13.82%62,244
Feb 5, 20265.035.104.544.56-13.80%88,358
Feb 4, 20265.585.624.995.29-7.36%97,756
Feb 3, 20266.386.385.605.71-8.35%98,366
Feb 2, 20265.736.685.736.23+8.92%145,148
Jan 30, 20266.977.305.625.72-18.87%213,959
Jan 29, 20265.948.505.947.05+7.14%1,075,232
Jan 28, 20266.546.795.256.58-5.32%1,101,121
Jan 27, 20265.897.955.746.95+69.51%37,738,208
Jan 26, 20263.954.383.894.10+2.24%16,954,304
Jan 23, 20263.645.503.504.01+12.32%629,197
Jan 22, 20263.173.822.923.57+16.67%137,054
Jan 21, 20262.863.202.793.06+11.27%61,492
Jan 20, 20262.502.962.502.75+2.61%56,744
Jan 16, 20262.612.682.562.68+2.68%20,233
Jan 15, 20262.662.662.502.61-1.14%34,842
Jan 14, 20262.282.702.282.64+16.30%82,966
Jan 13, 20262.262.282.152.27+0.89%19,358
Jan 12, 20262.292.302.202.25-1.32%42,090
Jan 9, 20262.182.282.072.28+1.79%60,893
Jan 8, 20262.212.242.102.24+3.70%31,187
Jan 7, 20262.212.222.162.16-2.70%29,011
Jan 6, 20262.182.222.072.22-1.77%49,103
Jan 5, 20262.152.282.152.26+5.61%30,466
Jan 2, 20261.902.141.872.14+14.44%34,373
Dec 31, 20251.861.941.811.87+0.54%38,110
Dec 30, 20252.002.071.861.86-7.00%59,587
Dec 29, 20252.052.131.902.00+3.63%95,861
Dec 26, 20251.982.161.921.93-3.50%46,470
Dec 24, 20252.042.091.962.00-3.38%30,169
Dec 23, 20252.202.352.022.07-5.48%61,103
Dec 22, 20252.122.282.052.19+2.82%51,476
Dec 19, 20251.862.231.862.13+13.30%93,223
Dec 18, 20251.721.911.701.88+9.94%70,555
Dec 17, 20251.581.751.561.71+10.32%71,863
Dec 16, 20251.661.781.501.55-10.40%92,372
Dec 15, 20252.272.271.591.73-24.12%134,744
Dec 12, 20252.472.542.222.28-6.94%140,892
Dec 11, 20252.602.852.452.45-10.91%108,679
Dec 10, 20252.402.842.402.75+12.70%122,559
Dec 9, 20253.163.252.312.44-25.15%260,227
Dec 8, 20253.103.972.923.26-36.94%804,495
Dec 5, 20254.806.034.805.17+8.39%175,201
Dec 4, 20254.474.814.474.77+5.76%26,925
Dec 3, 20254.534.704.424.51-4.04%48,756
Dec 2, 20254.404.914.244.70+11.11%112,917
Dec 1, 20254.334.334.144.23-2.98%68,472
Nov 28, 20254.634.644.104.36-7.23%55,891
Nov 26, 20255.205.474.664.70-18.69%102,164
Nov 25, 20255.495.954.895.78+5.37%123,564
Nov 24, 20255.195.534.965.49+13.22%58,419
Nov 21, 20255.515.514.664.84-7.27%53,761
Nov 20, 20255.185.605.135.22+2.61%40,015
Nov 19, 20255.325.504.785.09-5.20%60,302
Nov 18, 20256.016.015.325.37-10.65%43,502
Nov 17, 20256.696.695.876.01-15.87%67,901
Nov 14, 20256.617.156.597.15+7.46%83,232
Nov 13, 20257.367.366.576.65-6.99%61,517
Nov 12, 20257.507.947.037.15-1.88%66,938
Nov 11, 20257.457.927.227.29-1.92%65,669
Nov 10, 20257.758.127.437.43-2.98%40,789
Nov 7, 20257.417.737.327.66+3.33%37,286
Nov 6, 20257.987.987.327.41-5.80%43,368
Nov 5, 20257.757.947.417.87+1.97%75,303

Daily open, high, low, close and volume for BiomX Inc. (PHGE). Showing 211 trading days. Unadjusted prices.