BiomX Inc. COmmon Stock (PHGE)
0.6191
-0.0221 (-3.45%)
NYSE · Last Trade: May 7th, 10:06 PM EDT
Historical Prices For BiomX Inc. COmmon Stock (PHGE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 0.64 | 0.64 | 0.61 | 0.62 | 189,571 | 0.62 |
| 5/06/2026 | 0.69 | 0.71 | 0.64 | 0.64 | 510,394 | 0.64 |
| 5/05/2026 | 0.75 | 0.76 | 0.68 | 0.68 | 350,855 | 0.68 |
| 5/04/2026 | 0.74 | 0.78 | 0.73 | 0.75 | 153,670 | 0.75 |
| 5/01/2026 | 0.85 | 0.85 | 0.75 | 0.79 | 509,969 | 0.79 |
| 4/30/2026 | 0.64 | 0.93 | 0.62 | 0.85 | 1,884,553 | 0.85 |
| 4/29/2026 | 0.70 | 0.80 | 0.63 | 0.63 | 1,234,229 | 0.63 |
| 4/28/2026 | 1.00 | 1.03 | 0.86 | 0.86 | 576,513 | 0.86 |
| 4/27/2026 | 1.10 | 1.11 | 1.01 | 1.02 | 161,425 | 1.02 |
| 4/24/2026 | 1.25 | 1.28 | 1.06 | 1.11 | 265,445 | 1.11 |
| 4/23/2026 | 1.43 | 1.43 | 1.19 | 1.20 | 521,934 | 1.20 |
| 4/22/2026 | 1.47 | 1.48 | 1.41 | 1.43 | 99,737 | 1.43 |
| 4/21/2026 | 1.47 | 1.49 | 1.40 | 1.46 | 183,291 | 1.46 |
| 4/20/2026 | 1.80 | 1.80 | 1.40 | 1.46 | 603,670 | 1.46 |
| 4/17/2026 | 1.92 | 1.92 | 1.70 | 1.84 | 182,329 | 1.84 |
| 4/16/2026 | 1.92 | 2.00 | 1.90 | 1.97 | 1,347,863 | 1.97 |
| 4/15/2026 | 2.22 | 2.22 | 1.88 | 1.93 | 218,581 | 1.93 |
| 4/14/2026 | 2.56 | 2.65 | 2.15 | 2.21 | 281,269 | 2.21 |
| 4/13/2026 | 2.91 | 2.96 | 2.19 | 2.63 | 108,949 | 2.63 |
| 4/10/2026 | 3.18 | 3.29 | 2.66 | 2.89 | 151,834 | 2.89 |
| 4/09/2026 | 2.85 | 3.00 | 2.50 | 2.99 | 119,428 | 2.99 |
| 4/08/2026 | 3.00 | 3.01 | 2.85 | 2.90 | 59,214 | 2.90 |
| 4/07/2026 | 3.11 | 3.18 | 2.81 | 2.98 | 97,555 | 2.98 |
| 4/06/2026 | 3.60 | 3.62 | 3.01 | 3.07 | 163,881 | 3.07 |
| 4/02/2026 | 3.71 | 3.77 | 3.32 | 3.66 | 61,581 | 3.66 |
| 4/01/2026 | 3.76 | 4.10 | 3.21 | 3.30 | 74,637 | 3.30 |
| 3/31/2026 | 4.66 | 5.63 | 3.59 | 3.75 | 306,010 | 3.75 |
| 3/30/2026 | 4.62 | 4.62 | 4.28 | 4.49 | 29,762 | 4.49 |
| 3/27/2026 | 4.66 | 4.86 | 4.40 | 4.62 | 35,316 | 4.62 |
| 3/26/2026 | 4.85 | 5.00 | 4.66 | 4.71 | 85,533 | 4.71 |
| 3/25/2026 | 4.90 | 5.13 | 4.70 | 4.89 | 62,346 | 4.89 |
| 3/24/2026 | 4.64 | 5.15 | 4.62 | 4.86 | 66,904 | 4.86 |
| 3/23/2026 | 4.78 | 4.87 | 4.54 | 4.64 | 27,690 | 4.64 |
| 3/20/2026 | 4.98 | 5.06 | 4.64 | 4.89 | 28,474 | 4.89 |
| 3/19/2026 | 4.89 | 5.00 | 4.45 | 4.98 | 73,344 | 4.98 |
| 3/18/2026 | 5.23 | 5.23 | 4.80 | 5.04 | 52,937 | 5.04 |
| 3/17/2026 | 5.31 | 5.48 | 4.86 | 5.23 | 73,751 | 5.23 |
| 3/16/2026 | 6.15 | 6.15 | 4.67 | 5.48 | 116,324 | 5.48 |
| 3/13/2026 | 6.37 | 6.75 | 5.84 | 6.19 | 67,068 | 6.19 |
| 3/12/2026 | 6.21 | 6.54 | 5.41 | 6.37 | 100,690 | 6.37 |
| 3/11/2026 | 7.35 | 7.45 | 5.50 | 6.24 | 123,261 | 6.24 |
| 3/10/2026 | 7.26 | 7.50 | 6.30 | 7.50 | 97,909 | 7.50 |
| 3/09/2026 | 7.03 | 8.10 | 6.75 | 7.42 | 117,367 | 7.42 |
| 3/06/2026 | 6.41 | 7.36 | 6.30 | 6.81 | 161,330 | 6.81 |
| 3/05/2026 | 5.40 | 6.94 | 5.30 | 5.75 | 108,025 | 5.75 |
| 3/04/2026 | 4.77 | 6.49 | 4.56 | 6.30 | 128,627 | 6.30 |
| 3/03/2026 | 4.24 | 4.87 | 4.06 | 4.87 | 50,313 | 4.87 |
| 3/02/2026 | 4.22 | 4.34 | 4.09 | 4.27 | 21,603 | 4.27 |
| 2/27/2026 | 4.48 | 4.73 | 4.23 | 4.37 | 31,967 | 4.37 |
| 2/26/2026 | 4.54 | 4.64 | 4.28 | 4.57 | 28,459 | 4.57 |
| 2/25/2026 | 4.38 | 4.80 | 4.38 | 4.59 | 45,121 | 4.59 |
| 2/24/2026 | 4.75 | 4.75 | 4.05 | 4.47 | 20,081 | 4.47 |
| 2/23/2026 | 5.11 | 5.11 | 4.12 | 4.55 | 100,321 | 4.55 |
| 2/20/2026 | 5.13 | 5.37 | 5.11 | 5.11 | 17,261 | 5.11 |
| 2/19/2026 | 5.30 | 5.56 | 5.12 | 5.23 | 40,272 | 5.23 |
| 2/18/2026 | 5.41 | 5.92 | 5.25 | 5.25 | 57,221 | 5.25 |
| 2/17/2026 | 6.09 | 6.13 | 5.20 | 5.90 | 66,803 | 5.90 |
| 2/13/2026 | 6.27 | 6.39 | 5.92 | 6.13 | 48,429 | 6.13 |
| 2/12/2026 | 5.49 | 6.82 | 5.41 | 6.40 | 132,834 | 6.40 |
| 2/11/2026 | 6.74 | 6.85 | 5.20 | 5.63 | 199,009 | 5.63 |
| 2/10/2026 | 4.56 | 6.72 | 4.54 | 6.54 | 430,762 | 6.54 |
| 2/09/2026 | 3.80 | 4.94 | 3.49 | 4.53 | 156,748 | 4.53 |