Biomx Inc (PHGE) Historical Stock Data

0.51 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PHGE is down -2.67% 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
2024-11-20	0.58	0.51	↓$0.07 (-12.24%)	0.50	0.58	103.80K
2024-11-19	0.60	0.58	↓$0.02 (-3.40%)	0.57	0.60	42.41K
2024-11-18	0.74	0.58	↓$0.16 (-22.13%)	0.56	0.74	81.69K
2024-11-15	0.77	0.62	↓$0.15 (-19.48%)	0.61	0.77	75.43K
2024-11-14	0.73	0.75	↑$0.02 (3.25%)	0.71	0.79	49.04K
2024-11-13	0.75	0.72	↓$0.03 (-3.49%)	0.67	0.75	64.72K
2024-11-12	0.74	0.77	↑$0.03 (4.45%)	0.70	0.77	62.15K
2024-11-11	0.79	0.74	↓$0.05 (-5.95%)	0.71	0.79	90.99K
2024-11-08	0.81	0.77	↓$0.04 (-4.47%)	0.74	0.81	35.93K
2024-11-07	0.76	0.81	↑$0.06 (7.31%)	0.71	0.81	77.96K
2024-11-06	0.73	0.78	↑$0.05 (6.85%)	0.65	0.78	459.59K
2024-11-05	0.72	0.77	↑$0.05 (6.43%)	0.72	0.77	1.67M
2024-11-04	0.70	0.73	↑$0.03 (4.06%)	0.62	0.83	121.10K
2024-11-01	0.77	0.73	↓$0.04 (-5.40%)	0.69	0.77	38.34K
2024-10-31	0.80	0.77	↓$0.03 (-3.14%)	0.73	0.84	48.67K
2024-10-30	0.90	0.80	↓$0.10 (-10.61%)	0.79	0.90	20.53K
2024-10-29	0.90	0.85	↓$0.05 (-6.04%)	0.83	0.90	26.53K
2024-10-28	0.87	0.87	↑$0.01 (0.99%)	0.87	0.90	27.97K
2024-10-25	0.92	0.88	↓$0.04 (-4.77%)	0.87	0.92	34.33K
2024-10-24	0.91	0.89	↓$0.02 (-2.14%)	0.87	0.91	28.66K
2024-10-23	0.96	0.91	↓$0.05 (-5.47%)	0.90	1.02	60.76K
2024-10-22	0.95	0.94	↓$0.01 (-1.05%)	0.93	1.00	34.77K
2024-10-21	0.95	0.96	↑$0.01 (1.26%)	0.93	0.98	20.81K
2024-10-18	0.99	0.94	↓$0.04 (-4.42%)	0.94	1.00	18.43K
2024-10-17	0.97	0.95	↓$0.02 (-2.07%)	0.94	1.00	22.79K
2024-10-16	0.95	0.98	↑$0.03 (3.65%)	0.92	0.98	38.57K
2024-10-15	0.94	0.94	↑$0.00 (0.00%)	0.94	0.99	19.92K
2024-10-14	0.96	0.97	↑$0.01 (1.41%)	0.93	0.97	11.43K
2024-10-11	0.94	0.97	↑$0.03 (3.48%)	0.92	0.98	12.47K
2024-10-10	1.00	0.93	↓$0.07 (-6.85%)	0.92	1.00	27.29K