BiomX Inc. - PHGE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	0.39	0.4	0.4	0.4	0.38	265,385
July 31, 2025	0.4	0.39	0.39	0.4	0.38	291,716
July 30, 2025	0.42	0.41	0.41	0.42	0.39	140,700
July 29, 2025	0.44	0.41	0.41	0.44	0.4	202,968
July 28, 2025	0.43	0.43	0.43	0.44	0.42	299,355
July 25, 2025	0.44	0.43	0.43	0.45	0.42	270,100
July 24, 2025	0.46	0.44	0.44	0.46	0.42	366,523
July 23, 2025	0.44	0.44	0.44	0.45	0.43	651,600
July 22, 2025	0.43	0.43	0.43	0.44	0.41	507,024
July 21, 2025	0.4	0.41	0.41	0.43	0.4	624,721
July 18, 2025	0.4	0.4	0.4	0.41	0.39	474,901
July 17, 2025	0.39	0.4	0.4	0.41	0.38	672,066
July 16, 2025	0.39	0.38	0.38	0.42	0.38	985,700
July 15, 2025	0.39	0.4	0.4	0.42	0.36	2.28M
July 14, 2025	0.74	0.43	0.43	0.77	0.41	53.52M
July 11, 2025	0.4	0.42	0.42	0.42	0.4	87,500
July 10, 2025	0.43	0.41	0.41	0.43	0.4	250,561
July 09, 2025	0.43	0.42	0.42	0.44	0.41	251,851
July 08, 2025	0.46	0.43	0.43	0.47	0.43	351,706
July 07, 2025	0.46	0.44	0.44	0.46	0.43	69,398
July 03, 2025	0.44	0.44	0.44	0.46	0.42	117,000
July 02, 2025	0.5	0.44	0.44	0.5	0.44	168,600
July 01, 2025	0.44	0.46	0.46	0.47	0.44	93,222
June 30, 2025	0.48	0.45	0.45	0.48	0.43	389,134
June 27, 2025	0.46	0.44	0.44	0.47	0.44	168,000
June 26, 2025	0.48	0.45	0.45	0.5	0.45	98,200
June 25, 2025	0.48	0.48	0.48	0.5	0.46	40,659
June 24, 2025	0.5	0.49	0.49	0.5	0.47	50,101
June 23, 2025	0.46	0.47	0.47	0.5	0.45	95,400
June 20, 2025	0.5	0.51	0.51	0.51	0.47	306,364
June 18, 2025	0.41	0.47	0.47	0.47	0.34	2.3M
June 17, 2025	0.41	0.39	0.39	0.41	0.39	199,600
June 16, 2025	0.41	0.41	0.41	0.43	0.4	135,500
June 13, 2025	0.44	0.41	0.41	0.44	0.39	300,700
June 12, 2025	0.45	0.42	0.42	0.45	0.41	249,160
June 11, 2025	0.46	0.44	0.44	0.46	0.44	130,800
June 10, 2025	0.46	0.45	0.45	0.47	0.43	174,461
June 09, 2025	0.46	0.46	0.46	0.47	0.45	153,320
June 06, 2025	0.5	0.47	0.47	0.54	0.44	684,500
June 05, 2025	0.51	0.49	0.49	0.51	0.49	60,006
June 04, 2025	0.5	0.51	0.51	0.52	0.47	38,178
June 03, 2025	0.51	0.5	0.5	0.52	0.49	82,487
June 02, 2025	0.5	0.52	0.52	0.52	0.45	217,500
May 30, 2025	0.48	0.49	0.49	0.51	0.46	81,100
May 29, 2025	0.5	0.49	0.49	0.51	0.47	224,711
May 28, 2025	0.5	0.5	0.5	0.52	0.49	45,900
May 27, 2025	0.54	0.52	0.52	0.54	0.5	77,016
May 23, 2025	0.52	0.52	0.52	0.57	0.5	80,700
May 22, 2025	0.52	0.53	0.53	0.53	0.51	30,200
May 21, 2025	0.54	0.53	0.53	0.55	0.52	40,506
May 20, 2025	0.55	0.55	0.55	0.55	0.53	127,500
May 19, 2025	0.53	0.55	0.55	0.57	0.5	91,912
May 16, 2025	0.57	0.54	0.54	0.58	0.53	94,243
May 15, 2025	0.56	0.56	0.56	0.58	0.53	62,125
May 14, 2025	0.53	0.55	0.55	0.56	0.52	63,900
May 13, 2025	0.54	0.54	0.54	0.54	0.52	39,900
May 12, 2025	0.53	0.54	0.54	0.54	0.51	42,600
May 09, 2025	0.58	0.52	0.52	0.59	0.5	326,987
May 08, 2025	0.55	0.56	0.56	0.57	0.52	107,900
May 07, 2025	0.58	0.57	0.57	0.58	0.55	37,402

BiomX Inc. (PHGE) AMEX