0.5468
price up icon1.05%   0.0057
 
loading

BiomX Inc Stock (PHGE) Price History

The historical daily chart and data for BiomX Inc stock (PHGE), show that the latest closing stock price as of August 22, 2025, is $0.5468.
  • BiomX Inc all-time high stock price is $11.90, occurred on July 22, 2019.
  • The lowest BiomX Inc stock price recorded was $0.1301 on August 22, 2024. Since then, BiomX Inc's stock price has risen over 320.29% to $0.5468 now.
  • The 52-week high stock price for PHGE is $1.6196, representing a 196.20% increase from the current share price, occurred on August 28, 2024.
  • The 52-week low stock price for PHGE is $0.34, indicating a -37.82% decrease from the current share price, occurred on June 18, 2025.
  • The closing price of BiomX Inc (PHGE) stock in the beginning of 2024 was $1.66. The stock closed the year at $0.1867, a loss of over -88.75% for the year.
The table below shows more information about PHGE historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.56 $0.52 $0.04 478,834.0 +1.05%
Aug 21, 2025 $0.5555 $0.5054 $0.0501 447,077.0 +4.06%
Aug 20, 2025 $0.5434 $0.51 $0.0334 343,723.0 -5.11%
Aug 19, 2025 $0.5504 $0.4732 $0.0772 1,067,324.0 +4.98%
Aug 18, 2025 $0.5484 $0.5101 $0.0383 583,059.0 -6.45%
Aug 15, 2025 $0.5695 $0.498 $0.0715 1,201,109.0 +10.91%
Aug 14, 2025 $0.5204 $0.492 $0.0284 908,816.0 +1.37%
Aug 13, 2025 $0.5933 $0.478 $0.1153 2,553,130.0 -11.69%
Aug 12, 2025 $0.5875 $0.5237 $0.0638 1,749,847.0 +2.18%
Aug 11, 2025 $0.5735 $0.468 $0.1055 2,712,472.0 +15.78%
Aug 08, 2025 $0.5294 $0.4515 $0.0779 4,421,081.0 -20.01%
Aug 07, 2025 $0.6467 $0.5376 $0.1091 10,113,825.0 -8.63%
Aug 06, 2025 $0.7212 $0.4945 $0.2267 197,585,785.0 +49.43%
Aug 05, 2025 $0.45 $0.40 $0.05 6,352,300.0 +0.67%
Aug 04, 2025 $0.4321 $0.3939 $0.0382 357,548.0 +8.98%
Aug 01, 2025 $0.4049 $0.38 $0.0249 244,203.0 +1.80%
Jul 31, 2025 $0.4049 $0.3781 $0.0268 286,231.0 -4.53%
Jul 30, 2025 $0.4183 $0.3945 $0.0238 138,865.0 -1.21%
Jul 29, 2025 $0.4366 $0.404 $0.0326 198,130.0 -4.62%
Jul 28, 2025 $0.4405 $0.42 $0.0205 298,509.0 +0.84%
Jul 25, 2025 $0.45 $0.4193 $0.0307 265,807.0 -1.96%
Jul 24, 2025 $0.455 $0.4233 $0.0317 366,523.0 -1.35%

BiomX Inc Stock (PHGE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of BiomX Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BiomX Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

BiomX Inc Stock (PHGE) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.7212 $0.38 $0.3412 231,598,967.0 +40.39%
Jul, 2025 $0.7743 $0.36 $0.4143 61,629,325.0 -13.44%
Jun, 2025 $0.5375 $0.34 $0.1975 5,785,413.0 -8.16%
May, 2025 $0.6215 $0.4611 $0.1604 1,793,116.0 -19.54%
Apr, 2025 $0.70 $0.477 $0.223 2,859,472.0 +9.59%
Mar, 2025 $0.77 $0.49 $0.28 2,371,323.0 -10.99%
Feb, 2025 $1.16 $0.5818 $0.5791 2,032,899.0 -14.35%
Jan, 2025 $0.85 $0.70 $0.15 1,030,392.0 -0.16%

BiomX Inc Stock (PHGE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.79 $0.5349 $0.2551 1,820,060.0 -1.45%
Nov, 2024 $0.825 $0.48 $0.345 3,424,457.0 -7.77%
Oct, 2024 $1.06 $0.73 $0.33 707,202.0 -24.51%
Sep, 2024 $1.23 $0.94 $0.29 1,037,016.0 -16.39%
Aug, 2024 $2.25 $1.15 $1.09 1,893,445.2 -44.55%
Jul, 2024 $3.86 $1.90 $1.96 669,108.0 -34.54%
Jun, 2024 $4.42 $3.11 $1.31 165,724.4 -15.97%
May, 2024 $4.90 $3.01 $1.89 468,872.3 -16.49%
Apr, 2024 $4.99 $2.68 $2.31 588,217.2 +6.44%
Mar, 2024 $8.55 $2.10 $6.45 15,730,136.7 +114.29%
Feb, 2024 $2.50 $1.87 $0.633 168,089.7 -12.43%
Jan, 2024 $3.00 $2.05 $0.952 360,872.5 -14.36%

BiomX Inc Stock (PHGE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.80 $2.20 $1.60 495,243.4 +8.11%
Nov, 2023 $6.50 $2.42 $4.08 507,592.9 -10.90%
Oct, 2023 $3.70 $2.60 $1.10 79,932.2 -17.41%
Sep, 2023 $4.30 $3.10 $1.20 59,322.5 -12.00%
Aug, 2023 $4.40 $3.39 $1.01 121,501.5 -6.98%
Jul, 2023 $4.82 $3.60 $1.22 235,121.4 +19.44%
Jun, 2023 $4.50 $2.95 $1.55 329,246.3 +0.00%
May, 2023 $3.76 $2.40 $1.36 544,487.6 +33.33%
Apr, 2023 $4.00 $2.20 $1.80 454,552.2 -11.48%
Mar, 2023 $6.90 $2.26 $4.64 689,429.7 -23.98%
Feb, 2023 $4.40 $2.80 $1.60 439,816.6 +7.71%
Jan, 2023 $4.00 $1.81 $2.19 1,230,992.9 +99.52%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):