BiomX Inc. COmmon Stock (PHGE)
4.8900
-0.0900 (-1.81%)
NYSE · Last Trade: Mar 23rd, 2:22 AM EDT
Historical Prices For BiomX Inc. COmmon Stock (PHGE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/06/2026 | 4.71 | 4.77 | 3.93 | 3.93 | 62,244 | 3.93 |
| 2/05/2026 | 5.03 | 5.10 | 4.54 | 4.56 | 88,202 | 4.56 |
| 2/04/2026 | 5.58 | 5.62 | 4.99 | 5.29 | 97,756 | 5.29 |
| 2/03/2026 | 6.38 | 6.38 | 5.60 | 5.71 | 98,224 | 5.71 |
| 2/02/2026 | 5.73 | 6.68 | 5.73 | 6.23 | 141,032 | 6.23 |
| 1/30/2026 | 6.97 | 7.30 | 5.62 | 5.72 | 213,959 | 5.72 |
| 1/29/2026 | 5.94 | 8.50 | 5.94 | 7.05 | 1,062,677 | 7.05 |
| 1/28/2026 | 6.54 | 6.79 | 5.25 | 6.58 | 1,093,751 | 6.58 |
| 1/27/2026 | 5.89 | 7.95 | 5.74 | 6.95 | 37,659,079 | 6.95 |
| 1/26/2026 | 3.95 | 4.38 | 3.89 | 4.10 | 15,231,274 | 4.10 |
| 1/23/2026 | 3.64 | 5.50 | 3.50 | 4.01 | 629,197 | 4.01 |
| 1/22/2026 | 3.17 | 3.82 | 2.92 | 3.57 | 136,529 | 3.57 |
| 1/21/2026 | 2.86 | 3.20 | 2.79 | 3.06 | 61,426 | 3.06 |
| 1/20/2026 | 2.50 | 2.96 | 2.50 | 2.75 | 56,744 | 2.75 |
| 1/16/2026 | 2.61 | 2.68 | 2.56 | 2.68 | 20,233 | 2.68 |
| 1/15/2026 | 2.66 | 2.66 | 2.50 | 2.61 | 34,812 | 2.61 |
| 1/14/2026 | 2.28 | 2.70 | 2.28 | 2.64 | 82,918 | 2.64 |
| 1/13/2026 | 2.26 | 2.28 | 2.15 | 2.27 | 19,346 | 2.27 |
| 1/12/2026 | 2.29 | 2.30 | 2.20 | 2.25 | 42,070 | 2.25 |
| 1/09/2026 | 2.18 | 2.28 | 2.07 | 2.28 | 60,893 | 2.28 |
| 1/08/2026 | 2.21 | 2.24 | 2.10 | 2.24 | 31,177 | 2.24 |
| 1/07/2026 | 2.21 | 2.22 | 2.16 | 2.16 | 29,009 | 2.16 |
| 1/06/2026 | 2.18 | 2.22 | 2.07 | 2.22 | 49,087 | 2.22 |
| 1/05/2026 | 2.15 | 2.28 | 2.15 | 2.26 | 30,453 | 2.26 |
| 1/02/2026 | 1.90 | 2.14 | 1.87 | 2.14 | 34,373 | 2.14 |
| 12/31/2025 | 1.86 | 1.94 | 1.81 | 1.87 | 38,110 | 1.87 |
| 12/30/2025 | 2.00 | 2.07 | 1.86 | 1.86 | 59,542 | 1.86 |
| 12/29/2025 | 2.05 | 2.13 | 1.90 | 2.00 | 95,593 | 2.00 |
| 12/26/2025 | 1.98 | 2.16 | 1.92 | 1.93 | 46,470 | 1.93 |
| 12/24/2025 | 2.04 | 2.09 | 1.96 | 2.00 | 30,169 | 2.00 |
| 12/23/2025 | 2.20 | 2.35 | 2.02 | 2.07 | 61,093 | 2.07 |