Get the Stockscreener App
0.6028
4.85%
0.0279
Pre-market:
.62
0.0172
+2.85%
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 13, 2025, is $0.6028.
- 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 363.34% to $0.6028 now.
- The 52-week high stock price for PHGE is $4.99, representing a 727.80% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for PHGE is $0.48, indicating a -20.37% decrease from the current share price, occurred on November 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $0.6299 | $0.557 | $0.0729 | 63,362.0 | +4.85% |
| Mar 12, 2025 | $0.59 | $0.56 | $0.03 | 82,752.0 | -2.56% |
| Mar 11, 2025 | $0.59 | $0.56 | $0.03 | 56,161.0 | +0.51% |
| Mar 10, 2025 | $0.59 | $0.551 | $0.039 | 76,530.0 | -2.00% |
| Mar 07, 2025 | $0.63 | $0.581 | $0.049 | 80,122.0 | -4.97% |
| Mar 06, 2025 | $0.6878 | $0.60 | $0.0878 | 166,912.0 | -2.72% |
| Mar 05, 2025 | $0.689 | $0.6295 | $0.0595 | 45,830.0 | +0.45% |
| Mar 04, 2025 | $0.645 | $0.6302 | $0.0149 | 7,141.0 | -3.54% |
| Mar 03, 2025 | $0.77 | $0.6142 | $0.1558 | 210,902.0 | +7.11% |
| Feb 28, 2025 | $0.7038 | $0.5818 | $0.122 | 153,964.0 | -8.20% |
| Feb 27, 2025 | $0.77 | $0.68 | $0.09 | 221,965.0 | -14.99% |
| Feb 26, 2025 | $0.909 | $0.685 | $0.224 | 423,852.0 | -14.03% |
| Feb 25, 2025 | $1.10 | $0.87 | $0.23 | 127,906.0 | -11.37% |
| Feb 24, 2025 | $1.16 | $0.9359 | $0.225 | 310,586.0 | +9.51% |
| Feb 21, 2025 | $0.9588 | $0.915 | $0.0438 | 15,318.0 | +4.92% |
| Feb 20, 2025 | $0.95 | $0.87 | $0.08 | 62,883.0 | -3.81% |
| Feb 19, 2025 | $0.9622 | $0.8902 | $0.072 | 28,443.0 | +2.15% |
| Feb 18, 2025 | $0.9852 | $0.8927 | $0.0925 | 125,435.0 | -0.53% |
| Feb 14, 2025 | $0.94 | $0.861 | $0.079 | 34,717.0 | +5.20% |
| Feb 13, 2025 | $0.926 | $0.8618 | $0.0642 | 47,161.0 | -1.24% |
| Feb 12, 2025 | $0.90 | $0.8103 | $0.0897 | 82,039.0 | +3.42% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.77 | $0.551 | $0.219 | 853,074.0 | -3.44% |
| 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% |
1.39%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):