Biomx Inc (PHGE) Historical Stock Data
0.74 ↑0.00 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHGE is down -1.07% a day on average. There have been 12 days where Biomx Inc closed green and 18 days where PHGE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 0.74 | 0.74 | ↓$0.00 (-0.66%) | 0.74 | 0.77 | 9.78K |
2025-02-05 | 0.75 | 0.73 | ↓$0.02 (-2.51%) | 0.71 | 0.81 | 36.19K |
2025-02-04 | 0.75 | 0.71 | ↓$0.04 (-5.39%) | 0.70 | 0.75 | 16.74K |
2025-02-03 | 0.72 | 0.74 | ↑$0.02 (2.08%) | 0.72 | 0.78 | 18.81K |
2025-01-31 | 0.71 | 0.73 | ↑$0.02 (2.66%) | 0.71 | 0.80 | 28.77K |
2025-01-30 | 0.81 | 0.71 | ↓$0.11 (-13.09%) | 0.70 | 0.81 | 28.15K |
2025-01-29 | 0.80 | 0.77 | ↓$0.03 (-3.85%) | 0.74 | 0.82 | 40.25K |
2025-01-28 | 0.82 | 0.78 | ↓$0.04 (-4.87%) | 0.78 | 0.82 | 28.12K |
2025-01-27 | 0.82 | 0.80 | ↓$0.02 (-2.45%) | 0.77 | 0.82 | 32.76K |
2025-01-24 | 0.82 | 0.82 | ↑$0.00 (0.00%) | 0.80 | 0.82 | 16.59K |
2025-01-23 | 0.74 | 0.80 | ↑$0.06 (7.53%) | 0.73 | 0.82 | 34.98K |
2025-01-22 | 0.72 | 0.73 | ↑$0.01 (1.97%) | 0.72 | 0.76 | 22.99K |
2025-01-21 | 0.80 | 0.76 | ↓$0.03 (-4.14%) | 0.73 | 0.80 | 38.11K |
2025-01-17 | 0.79 | 0.77 | ↓$0.02 (-2.89%) | 0.74 | 0.79 | 31.88K |
2025-01-16 | 0.78 | 0.76 | ↓$0.02 (-2.56%) | 0.72 | 0.78 | 25.54K |
2025-01-15 | 0.74 | 0.75 | ↑$0.01 (2.01%) | 0.72 | 0.78 | 53.30K |
2025-01-14 | 0.75 | 0.74 | ↓$0.01 (-1.47%) | 0.72 | 0.77 | 68.28K |
2025-01-13 | 0.80 | 0.72 | ↓$0.08 (-9.95%) | 0.70 | 0.80 | 58.32K |
2025-01-10 | 0.75 | 0.76 | ↑$0.02 (2.18%) | 0.72 | 0.76 | 45.19K |
2025-01-08 | 0.79 | 0.74 | ↓$0.05 (-6.68%) | 0.70 | 0.79 | 54.05K |
2025-01-07 | 0.78 | 0.79 | ↑$0.01 (1.29%) | 0.75 | 0.80 | 52.15K |
2025-01-06 | 0.79 | 0.77 | ↓$0.02 (-2.96%) | 0.75 | 0.79 | 45.16K |
2025-01-03 | 0.84 | 0.77 | ↓$0.07 (-7.80%) | 0.75 | 0.85 | 173.38K |
2025-01-02 | 0.75 | 0.79 | ↑$0.04 (4.67%) | 0.73 | 0.83 | 153.79K |
2024-12-31 | 0.69 | 0.73 | ↑$0.04 (5.81%) | 0.68 | 0.75 | 251.60K |
2024-12-30 | 0.78 | 0.70 | ↓$0.08 (-10.27%) | 0.65 | 0.78 | 247.72K |
2024-12-27 | 0.64 | 0.75 | ↑$0.11 (16.67%) | 0.64 | 0.79 | 229.43K |
2024-12-26 | 0.55 | 0.64 | ↑$0.09 (17.23%) | 0.55 | 0.64 | 160.06K |
2024-12-24 | 0.55 | 0.54 | ↓$0.01 (-1.16%) | 0.53 | 0.62 | 129.35K |
2024-12-23 | 0.64 | 0.55 | ↓$0.09 (-13.59%) | 0.55 | 0.66 | 188.02K |
Create an account or log in to view more rows.
$PHGE Many many bears
$PHGE Don't hold!!! Buy it
$PHGE diversified
$PHGE market starting to dump
$PHGE red day ahead
$PHGE what happened
$PHGE Bears go home!
$PHGE The United States stock market is going to crash.
$PHGE wtf is going on?
$PHGE we need one good push to moon this.