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.

DateOpenCloseChangeLowHighVolume
2025-02-060.740.74↓$0.00 (-0.66%)0.740.779.78K
2025-02-050.750.73↓$0.02 (-2.51%)0.710.8136.19K
2025-02-040.750.71↓$0.04 (-5.39%)0.700.7516.74K
2025-02-030.720.74↑$0.02 (2.08%)0.720.7818.81K
2025-01-310.710.73↑$0.02 (2.66%)0.710.8028.77K
2025-01-300.810.71↓$0.11 (-13.09%)0.700.8128.15K
2025-01-290.800.77↓$0.03 (-3.85%)0.740.8240.25K
2025-01-280.820.78↓$0.04 (-4.87%)0.780.8228.12K
2025-01-270.820.80↓$0.02 (-2.45%)0.770.8232.76K
2025-01-240.820.82↑$0.00 (0.00%)0.800.8216.59K
2025-01-230.740.80↑$0.06 (7.53%)0.730.8234.98K
2025-01-220.720.73↑$0.01 (1.97%)0.720.7622.99K
2025-01-210.800.76↓$0.03 (-4.14%)0.730.8038.11K
2025-01-170.790.77↓$0.02 (-2.89%)0.740.7931.88K
2025-01-160.780.76↓$0.02 (-2.56%)0.720.7825.54K
2025-01-150.740.75↑$0.01 (2.01%)0.720.7853.30K
2025-01-140.750.74↓$0.01 (-1.47%)0.720.7768.28K
2025-01-130.800.72↓$0.08 (-9.95%)0.700.8058.32K
2025-01-100.750.76↑$0.02 (2.18%)0.720.7645.19K
2025-01-080.790.74↓$0.05 (-6.68%)0.700.7954.05K
2025-01-070.780.79↑$0.01 (1.29%)0.750.8052.15K
2025-01-060.790.77↓$0.02 (-2.96%)0.750.7945.16K
2025-01-030.840.77↓$0.07 (-7.80%)0.750.85173.38K
2025-01-020.750.79↑$0.04 (4.67%)0.730.83153.79K
2024-12-310.690.73↑$0.04 (5.81%)0.680.75251.60K
2024-12-300.780.70↓$0.08 (-10.27%)0.650.78247.72K
2024-12-270.640.75↑$0.11 (16.67%)0.640.79229.43K
2024-12-260.550.64↑$0.09 (17.23%)0.550.64160.06K
2024-12-240.550.54↓$0.01 (-1.16%)0.530.62129.35K
2024-12-230.640.55↓$0.09 (-13.59%)0.550.66188.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$PHGE Bears go home!

0 Like Report
dogefan77

$PHGE The United States stock market is going to crash.

0 Like Report
italiano_14

$PHGE we need one good push to moon this.

0 Like Report