BiomX Inc. COmmon Stock (PHGE)

Last Price6.6401

Change+0.0601 (0.91%)

NYSE · Last Trade: Jan 29th, 11:13 AM EST

Historical Prices For BiomX Inc. COmmon Stock (PHGE)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	6.54	6.79	5.25	6.58	1,089,114	6.58
1/27/2026	5.89	7.95	5.74	6.95	37,659,079	6.95
1/26/2026	3.95	4.38	3.89	4.10	15,231,574	4.10
1/23/2026	3.64	5.50	3.50	4.01	629,197	4.01
1/22/2026	3.17	3.82	2.92	3.57	136,529	3.57
1/21/2026	2.86	3.20	2.79	3.06	61,426	3.06
1/20/2026	2.50	2.96	2.50	2.75	56,744	2.75
1/16/2026	2.61	2.68	2.56	2.68	20,233	2.68
1/15/2026	2.66	2.66	2.50	2.61	34,812	2.61
1/14/2026	2.28	2.70	2.28	2.64	82,918	2.64
1/13/2026	2.26	2.28	2.15	2.27	19,346	2.27
1/12/2026	2.29	2.30	2.20	2.25	42,070	2.25
1/09/2026	2.18	2.28	2.07	2.28	60,893	2.28
1/08/2026	2.21	2.24	2.10	2.24	31,177	2.24
1/07/2026	2.21	2.22	2.16	2.16	29,009	2.16
1/06/2026	2.18	2.22	2.07	2.22	49,087	2.22
1/05/2026	2.15	2.28	2.15	2.26	30,453	2.26
1/02/2026	1.90	2.14	1.87	2.14	34,373	2.14
12/31/2025	1.86	1.94	1.81	1.87	38,110	1.87
12/30/2025	2.00	2.07	1.86	1.86	59,542	1.86
12/29/2025	2.05	2.13	1.90	2.00	95,593	2.00
12/26/2025	1.98	2.16	1.92	1.93	46,470	1.93
12/24/2025	2.04	2.09	1.96	2.00	30,169	2.00
12/23/2025	2.20	2.35	2.02	2.07	61,093	2.07
12/22/2025	2.12	2.28	2.05	2.19	51,253	2.19
12/19/2025	1.86	2.23	1.86	2.13	93,223	2.13
12/18/2025	1.72	1.91	1.70	1.88	70,397	1.88
12/17/2025	1.58	1.75	1.56	1.71	71,852	1.71
12/16/2025	1.66	1.78	1.50	1.55	90,719	1.55
12/15/2025	2.27	2.27	1.59	1.73	133,854	1.73
12/12/2025	2.47	2.54	2.22	2.28	140,892	2.28
12/11/2025	2.60	2.85	2.45	2.45	104,017	2.45
12/10/2025	2.40	2.84	2.40	2.75	120,602	2.75
12/09/2025	3.16	3.25	2.31	2.44	259,550	2.44
12/08/2025	3.10	3.97	2.92	3.26	798,848	3.26
12/05/2025	4.80	6.03	4.80	5.17	175,201	5.17
12/04/2025	4.47	4.81	4.47	4.77	26,925	4.77
12/03/2025	4.53	4.70	4.42	4.51	48,756	4.51
12/02/2025	4.40	4.91	4.24	4.70	112,827	4.70
12/01/2025	4.33	4.33	4.14	4.23	67,968	4.23
11/28/2025	4.63	4.64	4.10	4.36	55,891	4.36
11/26/2025	5.20	5.47	4.66	4.70	102,164	4.70
11/25/2025	5.49	5.95	4.89	5.78	123,422	5.78
11/24/2025	0.27	0.29	0.26	0.29	1,087,099	5.49
11/21/2025	0.29	0.29	0.24	0.26	1,021,455	4.84
11/20/2025	0.27	0.29	0.27	0.28	759,917	5.22
11/19/2025	0.28	0.29	0.25	0.27	1,129,844	5.09
11/18/2025	0.32	0.32	0.28	0.28	806,413	5.37
11/17/2025	0.35	0.35	0.31	0.32	1,264,181	6.01
11/14/2025	0.35	0.38	0.35	0.38	1,581,400	7.15
11/13/2025	0.39	0.39	0.35	0.35	1,117,299	6.65
11/12/2025	0.39	0.42	0.37	0.38	1,243,144	7.15
11/11/2025	0.39	0.42	0.38	0.38	1,232,896	7.29
11/10/2025	0.41	0.43	0.39	0.39	772,895	7.43
11/07/2025	0.39	0.41	0.39	0.40	708,441	7.66
11/06/2025	0.42	0.42	0.39	0.39	823,702	7.41
11/05/2025	0.41	0.42	0.39	0.41	1,390,225	7.87
11/04/2025	0.47	0.47	0.39	0.41	20,433,083	7.71
11/03/2025	0.49	0.51	0.47	0.49	301,527	9.28
10/31/2025	0.55	0.56	0.49	0.49	251,465	9.39
10/30/2025	0.54	0.56	0.51	0.54	210,686	10.22
10/29/2025	0.58	0.59	0.53	0.55	264,051	10.39