BiomX Inc. (PHGE) AMEX

Currency In USD

PHGE Historical Return

If you invested $1000 in BiomX Inc. (PHGE) since IPO date, it would be worth $0.1 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.43, while $1000 invested 1 year ago would be worth $16.79. This corresponds to total returns of -99.99%, -99.96%, -98.32%, respectively, with annualized returns of -70.1%, -78.76%, -98.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHGE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1.66	1.85	1.85	2.15	1.65	3.27M
September 09, 2026	1.6	1.62	1.62	1.7	1.56	639,385
September 08, 2026	1.5	1.55	1.55	1.65	1.44	652,714
September 04, 2026	1.42	1.48	1.48	1.49	1.37	210,647
September 03, 2026	1.39	1.42	1.42	1.45	1.33	249,587
September 02, 2026	1.43	1.42	1.42	1.45	1.3	335,903
September 01, 2026	1.39	1.43	1.43	1.46	1.32	428,905
August 31, 2026	1.43	1.37	1.37	1.43	1.31	199,741
August 28, 2026	1.34	1.38	1.38	1.5	1.3	347,910
August 27, 2026	1.31	1.32	1.32	1.34	1.3	36,934
August 26, 2026	1.34	1.31	1.31	1.35	1.3	92,070
August 25, 2026	1.36	1.35	1.35	1.39	1.3	64,931
August 24, 2026	1.38	1.34	1.34	1.38	1.32	58,830
August 21, 2026	1.34	1.38	1.38	1.4	1.34	96,640
August 20, 2026	1.38	1.4	1.4	1.4	1.37	96,130
August 19, 2026	1.34	1.37	1.37	1.41	1.33	60,260
August 18, 2026	1.38	1.36	1.36	1.4	1.36	37,212
August 17, 2026	1.46	1.44	1.44	1.5	1.4	74,090
August 14, 2026	1.6	1.47	1.47	1.6	1.47	102,220
August 13, 2026	1.5	1.55	1.55	1.55	1.45	99,460
August 12, 2026	1.6	1.48	1.48	1.6	1.48	76,154
August 11, 2026	1.61	1.59	1.59	1.64	1.53	67,060
August 10, 2026	1.68	1.65	1.65	1.72	1.5	241,600
August 07, 2026	1.6	1.72	1.72	1.73	1.58	66,814
August 06, 2026	1.77	1.6	1.6	1.8	1.19	333,741
August 05, 2026	1.75	1.8	1.8	1.83	1.7	162,790
August 04, 2026	1.85	1.83	1.83	1.85	1.74	220,353
August 03, 2026	1.85	1.87	1.87	1.95	1.81	561,763
July 31, 2026	1.84	1.84	1.84	1.94	1.83	90,094
July 30, 2026	1.82	1.89	1.89	2.05	1.8	206,150
July 29, 2026	1.84	1.83	1.83	1.89	1.74	43,239
July 28, 2026	1.85	1.83	1.83	1.85	1.7	98,839
July 27, 2026	1.85	1.97	1.97	1.97	1.81	100,240
July 24, 2026	1.98	1.89	1.89	2.05	1.77	1.19M
July 23, 2026	2	1.98	1.98	2.03	1.93	33,980
July 22, 2026	2.1	2.03	2.03	2.1	1.95	60,690
July 21, 2026	1.96	2.1	2.1	2.1	1.95	61,790
July 20, 2026	1.94	2	2	2	1.93	34,790
July 17, 2026	2.1	2	2	2.1	1.9	87,230
July 16, 2026	2.06	2.07	2.07	2.1	2	42,212
July 15, 2026	2.1	2.11	2.11	2.14	1.96	115,561
July 14, 2026	2.18	2.1	2.1	2.28	2.1	141,730
July 13, 2026	2.2	2.32	2.32	2.32	2.11	151,150
July 10, 2026	2.62	2.32	2.32	2.65	2.1	984,724
July 09, 2026	2.78	2.8	2.8	2.83	2.56	3.07M
July 08, 2026	2.63	2.76	2.76	2.79	2.43	4.15M
July 07, 2026	3	3.01	3.01	3.31	2.81	49,670
July 06, 2026	3.19	3.02	3.02	3.19	3	40,031
July 02, 2026	3.1	3.19	3.19	3.33	3.1	39,626
July 01, 2026	3.31	3.19	3.19	3.45	3.16	92,670
June 30, 2026	3.4	3.48	3.48	3.53	3.21	127,145
June 29, 2026	3.8	3.59	3.59	3.86	3	1.46M
June 26, 2026	3.98	3.96	3.96	4.02	3.94	33,470
June 25, 2026	4.2	3.95	3.95	4.35	3.95	95,194
June 24, 2026	4.5	4.17	4.17	4.54	4.12	33,403
June 23, 2026	4.31	4.62	4.62	5	4.31	37,490
June 22, 2026	5.13	4.5	4.5	5.16	4.5	58,920
June 18, 2026	5.4	5.2	5.2	5.46	5.1	21,180
June 17, 2026	5.35	5.5	5.5	5.8	5.25	36,835
June 16, 2026	5.4	5.5	5.5	5.75	5.4	45,260