Biomx Inc (PHGE) Historical Stock Data

0.62 ↑0.05 (8.89%)

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

Historical Data

In the past 30 trading days, PHGE is down -3.86% 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
2024-12-20	0.57	0.62	↑$0.05 (9.42%)	0.57	0.63	117.78K
2024-12-19	0.61	0.57	↓$0.04 (-6.66%)	0.56	0.62	95.19K
2024-12-18	0.64	0.61	↓$0.03 (-4.09%)	0.61	0.67	20.50K
2024-12-17	0.69	0.65	↓$0.04 (-5.35%)	0.63	0.69	15.22K
2024-12-16	0.63	0.67	↑$0.04 (5.56%)	0.63	0.67	71.08K
2024-12-13	0.63	0.63	↑$0.01 (1.44%)	0.63	0.64	32.38K
2024-12-12	0.67	0.63	↓$0.04 (-5.85%)	0.63	0.67	42.67K
2024-12-11	0.61	0.65	↑$0.03 (5.53%)	0.61	0.65	26.62K
2024-12-10	0.69	0.64	↓$0.05 (-6.94%)	0.63	0.69	30.56K
2024-12-09	0.72	0.63	↓$0.09 (-12.38%)	0.60	0.72	82.12K
2024-12-06	0.77	0.61	↓$0.16 (-20.78%)	0.59	0.77	104.61K
2024-12-05	0.66	0.65	↓$0.01 (-1.52%)	0.63	0.73	25.36K
2024-12-04	0.65	0.63	↓$0.02 (-2.80%)	0.63	0.68	90.52K
2024-12-03	0.73	0.63	↓$0.10 (-13.83%)	0.61	0.75	111.92K
2024-12-02	0.71	0.73	↑$0.02 (2.79%)	0.69	0.78	130.12K
2024-11-29	0.64	0.71	↑$0.07 (10.97%)	0.63	0.72	172.94K
2024-11-27	0.62	0.60	↓$0.02 (-2.43%)	0.55	0.62	62.03K
2024-11-26	0.55	0.55	↑$0.00 (0.29%)	0.52	0.58	53.63K
2024-11-25	0.54	0.55	↑$0.01 (2.59%)	0.50	0.57	71.93K
2024-11-22	0.57	0.54	↓$0.03 (-4.44%)	0.49	0.57	87.47K
2024-11-21	0.51	0.49	↓$0.02 (-3.76%)	0.48	0.54	125.35K
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