Get the Stockscreener App
0.3965
1.80%
0.007
After Hours:
.39
-0.0065
-1.64%
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 01, 2025, is $0.3965.
- 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 204.77% to $0.3965 now.
- The 52-week high stock price for PHGE is $1.938, representing a 388.78% increase from the current share price, occurred on August 12, 2024.
- The 52-week low stock price for PHGE is $0.34, indicating a -14.25% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $0.45 | $0.4401 | $0.0099 | 85,055.0 | +2.94% |
| Jul 22, 2025 | $0.435 | $0.41 | $0.025 | 507,606.0 | +5.14% |
| Jul 21, 2025 | $0.425 | $0.3999 | $0.0251 | 621,873.0 | +3.64% |
| Jul 18, 2025 | $0.405 | $0.387 | $0.018 | 472,704.0 | -0.55% |
| Jul 17, 2025 | $0.409 | $0.3758 | $0.0332 | 649,160.0 | +3.92% |
| Jul 16, 2025 | $0.415 | $0.38 | $0.035 | 942,374.0 | -4.25% |
| Jul 15, 2025 | $0.4208 | $0.36 | $0.0608 | 2,249,796.0 | -6.76% |
| Jul 14, 2025 | $0.7743 | $0.4052 | $0.3691 | 53,164,816.0 | +3.37% |
| Jul 11, 2025 | $0.4245 | $0.401 | $0.0235 | 86,494.0 | +1.22% |
| Jul 10, 2025 | $0.433 | $0.4025 | $0.0305 | 248,894.0 | -2.38% |
| Jul 09, 2025 | $0.4399 | $0.4132 | $0.0267 | 251,607.0 | -2.33% |
| Jul 08, 2025 | $0.47 | $0.4299 | $0.0401 | 351,491.0 | -2.27% |
| Jul 07, 2025 | $0.46 | $0.431 | $0.029 | 69,248.0 | +0.00% |
| Jul 03, 2025 | $0.4602 | $0.4152 | $0.045 | 116,986.0 | +0.00% |
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 | $0.4049 | $0.38 | $0.0249 | 244,203.0 | +0.00% |
| Jul, 2025 | $0.7743 | $0.36 | $0.4143 | 61,873,528.0 | -11.89% |
| 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% |
0.93%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):