Get the Stockscreener App
2.16
2.70%
-0.06
After Hours:
2.22
0.06
+2.78%
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 January 07, 2026, is $2.16.
- BiomX Inc all-time high stock price is $22.06, occurred on February 24, 2025.
- The lowest BiomX Inc stock price recorded was $0.1301 on August 22, 2024. Since then, BiomX Inc's stock price has risen over 1,560% to $2.16 now.
- The 52-week high stock price for PHGE is $22.06, representing a 921.16% increase from the current share price, occurred on February 24, 2025.
- The 52-week low stock price for PHGE is $1.5004, indicating a -30.54% decrease from the current share price, occurred on December 16, 2025.
- The closing price of BiomX Inc (PHGE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $2.22 | $2.16 | $0.0626 | 29,004.0 | -2.70% |
| Jan 06, 2026 | $2.22 | $2.07 | $0.1538 | 49,019.0 | -1.77% |
| Jan 05, 2026 | $2.28 | $2.15 | $0.13 | 29,651.0 | +5.61% |
| Jan 02, 2026 | $2.14 | $1.87 | $0.27 | 34,369.0 | +14.44% |
| Dec 31, 2025 | $1.94 | $1.81 | $0.125 | 37,927.0 | +0.54% |
| Dec 30, 2025 | $2.07 | $1.86 | $0.2099 | 58,319.0 | -7.00% |
| Dec 29, 2025 | $2.13 | $1.90 | $0.2245 | 88,296.0 | +3.63% |
| Dec 26, 2025 | $2.16 | $1.92 | $0.24 | 46,459.0 | -3.50% |
| Dec 24, 2025 | $2.09 | $1.96 | $0.13 | 30,169.0 | -3.38% |
| Dec 23, 2025 | $2.35 | $2.02 | $0.33 | 61,087.0 | -5.48% |
| Dec 22, 2025 | $2.28 | $2.05 | $0.23 | 51,249.0 | +2.82% |
| Dec 19, 2025 | $2.23 | $1.86 | $0.3699 | 93,221.0 | +13.30% |
| Dec 18, 2025 | $1.91 | $1.70 | $0.21 | 70,217.0 | +9.94% |
| Dec 17, 2025 | $1.75 | $1.56 | $0.1893 | 71,843.0 | +10.32% |
| Dec 16, 2025 | $1.78 | $1.50 | $0.2825 | 90,705.0 | -10.40% |
| Dec 15, 2025 | $2.27 | $1.59 | $0.68 | 133,505.0 | -24.12% |
| Dec 12, 2025 | $2.54 | $2.22 | $0.315 | 140,720.0 | -6.94% |
| Dec 11, 2025 | $2.85 | $2.45 | $0.40 | 94,548.0 | -10.91% |
| Dec 10, 2025 | $2.84 | $2.40 | $0.4399 | 118,702.0 | +12.70% |
| Dec 09, 2025 | $3.25 | $2.31 | $0.94 | 258,098.0 | -25.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $2.28 | $1.87 | $0.41 | 171,047.0 | +15.51% |
BiomX Inc Stock (PHGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.03 | $1.50 | $4.53 | 2,635,988.0 | -57.34% |
| Nov, 2025 | $9.60 | $4.10 | $5.50 | 2,119,283.5 | -53.55% |
| Oct, 2025 | $12.29 | $9.01 | $3.29 | 482,880.5 | -5.90% |
| Sep, 2025 | $10.64 | $8.57 | $2.07 | 290,546.6 | -2.72% |
| Aug, 2025 | $13.70 | $7.22 | $6.48 | 12,245,750.8 | +38.56% |
| Jul, 2025 | $14.71 | $6.84 | $7.87 | 3,243,648.7 | -13.44% |
| Jun, 2025 | $10.21 | $6.46 | $3.75 | 304,495.4 | -8.16% |
| May, 2025 | $11.81 | $8.76 | $3.05 | 94,374.5 | -19.54% |
| Apr, 2025 | $13.30 | $9.06 | $4.24 | 150,498.5 | +9.59% |
| Mar, 2025 | $14.63 | $9.31 | $5.32 | 124,806.5 | -10.99% |
| Feb, 2025 | $22.06 | $11.05 | $11.00 | 106,994.7 | -14.35% |
| Jan, 2025 | $16.15 | $13.30 | $2.85 | 54,231.2 | -0.16% |
BiomX Inc Stock (PHGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.01 | $10.16 | $4.85 | 95,792.6 | -1.45% |
| Nov, 2024 | $15.67 | $9.12 | $6.55 | 180,234.6 | -7.77% |
| Oct, 2024 | $20.14 | $13.87 | $6.27 | 37,221.2 | -24.51% |
| Sep, 2024 | $23.37 | $17.86 | $5.51 | 54,579.8 | -16.39% |
| Aug, 2024 | $42.66 | $21.92 | $20.73 | 99,655.0 | -44.55% |
| Jul, 2024 | $73.42 | $36.10 | $37.32 | 35,216.2 | -34.54% |
| Jun, 2024 | $84.08 | $59.09 | $24.99 | 8,722.3 | -15.97% |
| May, 2024 | $93.10 | $57.11 | $35.99 | 24,677.5 | -16.49% |
| Apr, 2024 | $94.81 | $50.83 | $43.98 | 30,958.8 | +6.44% |
| Mar, 2024 | $162.5 | $39.90 | $122.6 | 827,901.9 | +114.29% |
| Feb, 2024 | $47.48 | $35.45 | $12.03 | 8,846.8 | -12.43% |
| Jan, 2024 | $57.00 | $38.91 | $18.09 | 18,993.3 | -14.36% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):