Biomx Inc (PHGE) Historical Stock Data

0.44 ↑0.06 (14.53%)

As of April 30, 2024, 12:43pm EST.

Historical Data

In the past 30 trading days, PHGE is down -0.73% a day on average. There have been 10 days where Biomx Inc closed green and 20 days where PHGE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-29	0.34	0.38	↑$0.04 (11.87%)	0.34	0.40	560.57K
2024-04-26	0.32	0.35	↑$0.03 (8.70%)	0.32	0.35	168.08K
2024-04-25	0.33	0.34	↑$0.01 (3.38%)	0.31	0.34	92.89K
2024-04-24	0.35	0.34	↓$0.01 (-1.90%)	0.32	0.35	126.33K
2024-04-23	0.33	0.35	↑$0.02 (5.00%)	0.30	0.35	220.40K
2024-04-22	0.31	0.30	↓$0.01 (-4.81%)	0.29	0.34	194.97K
2024-04-19	0.28	0.29	↑$0.01 (2.84%)	0.28	0.30	69.44K
2024-04-18	0.28	0.30	↑$0.02 (5.68%)	0.28	0.31	118.35K
2024-04-17	0.28	0.28	↓$0.00 (-0.07%)	0.27	0.32	130.80K
2024-04-16	0.30	0.28	↓$0.02 (-6.57%)	0.27	0.30	187.74K
2024-04-15	0.32	0.30	↓$0.02 (-5.92%)	0.30	0.33	160.46K
2024-04-12	0.35	0.32	↓$0.04 (-10.00%)	0.31	0.35	68.61K
2024-04-11	0.34	0.33	↓$0.01 (-4.04%)	0.31	0.34	133.08K
2024-04-10	0.36	0.34	↓$0.02 (-5.14%)	0.34	0.36	142.87K
2024-04-09	0.36	0.35	↓$0.01 (-2.50%)	0.35	0.37	118.04K
2024-04-08	0.36	0.36	↓$0.01 (-1.46%)	0.36	0.40	188.59K
2024-04-05	0.39	0.38	↓$0.01 (-2.64%)	0.37	0.40	303.20K
2024-04-04	0.39	0.38	↓$0.01 (-2.56%)	0.36	0.39	392.56K
2024-04-03	0.41	0.35	↓$0.06 (-14.63%)	0.35	0.42	409.57K
2024-04-02	0.40	0.38	↓$0.02 (-3.88%)	0.37	0.44	652.73K
2024-04-01	0.43	0.41	↓$0.02 (-4.92%)	0.38	0.44	451.96K
2024-03-28	0.37	0.45	↑$0.08 (21.62%)	0.35	0.46	462.50K
2024-03-27	0.34	0.36	↑$0.02 (4.74%)	0.33	0.36	326.34K
2024-03-26	0.33	0.34	↑$0.00 (1.42%)	0.33	0.35	257.65K
2024-03-25	0.36	0.34	↓$0.02 (-6.11%)	0.33	0.36	116.74K
2024-03-22	0.37	0.34	↓$0.02 (-6.68%)	0.33	0.37	330.44K
2024-03-21	0.37	0.36	↓$0.00 (-0.79%)	0.35	0.37	184.87K
2024-03-20	0.38	0.37	↓$0.01 (-2.68%)	0.35	0.39	428.71K
2024-03-19	0.36	0.37	↑$0.01 (2.75%)	0.36	0.41	848.99K
2024-03-18	0.37	0.36	↓$0.01 (-2.70%)	0.35	0.38	1.01M