Get the Stockscreener App
5.75
8.73%
-0.55
After Hours:
6.32
0.57
+9.91%
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 March 05, 2026, is $5.75.
- 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 4,320% to $5.75 now.
- The 52-week high stock price for PHGE is $14.71, representing a 155.86% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for PHGE is $1.5004, indicating a -73.91% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $6.94 | $5.30 | $1.64 | 107,691.0 | -8.73% |
| Mar 04, 2026 | $6.49 | $4.56 | $1.93 | 126,766.0 | +29.36% |
| Mar 03, 2026 | $4.87 | $4.06 | $0.81 | 50,311.0 | +14.05% |
| Mar 02, 2026 | $4.34 | $4.09 | $0.25 | 21,590.0 | -2.29% |
| Feb 27, 2026 | $4.73 | $4.23 | $0.4963 | 31,671.0 | -4.38% |
| Feb 26, 2026 | $4.64 | $4.28 | $0.365 | 27,512.0 | -0.44% |
| Feb 25, 2026 | $4.80 | $4.38 | $0.4199 | 45,055.0 | +2.68% |
| Feb 24, 2026 | $4.75 | $4.05 | $0.70 | 19,868.0 | -1.76% |
| Feb 23, 2026 | $5.11 | $4.12 | $0.9899 | 98,610.0 | -10.96% |
| Feb 20, 2026 | $5.37 | $5.11 | $0.26 | 17,031.0 | -2.29% |
| Feb 19, 2026 | $5.56 | $5.12 | $0.4396 | 40,265.0 | -0.38% |
| Feb 18, 2026 | $5.92 | $5.25 | $0.675 | 57,124.0 | -11.02% |
| Feb 17, 2026 | $6.13 | $5.20 | $0.9298 | 66,803.0 | -3.75% |
| Feb 13, 2026 | $6.39 | $5.92 | $0.4699 | 46,012.0 | -4.22% |
| Feb 12, 2026 | $6.82 | $5.41 | $1.41 | 131,719.0 | +13.68% |
| Feb 11, 2026 | $6.85 | $5.20 | $1.65 | 198,958.0 | -13.91% |
| Feb 10, 2026 | $6.72 | $4.54 | $2.18 | 424,953.0 | +44.37% |
| Feb 09, 2026 | $4.94 | $3.49 | $1.45 | 152,958.0 | +15.27% |
| Feb 06, 2026 | $4.77 | $3.93 | $0.84 | 60,419.0 | -13.82% |
| Feb 05, 2026 | $5.10 | $4.54 | $0.5587 | 87,103.0 | -13.80% |
| Feb 04, 2026 | $5.62 | $4.99 | $0.63 | 97,756.0 | -7.36% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $6.94 | $4.06 | $2.88 | 414,049.0 | +31.58% |
| Feb, 2026 | $6.85 | $3.49 | $3.36 | 1,842,014.0 | -23.60% |
| Jan, 2026 | $8.50 | $1.87 | $6.63 | 51,554,900.0 | +205.88% |
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% |
3.69%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):