Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BiomX Inc. COmmon Stock (NY:PHGE)

4.360 -0.340 (-7.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2025 4.630 4.638 4.100 4.360 55,891 -0.34(-7.23%)
Nov 26, 2025 5.200 5.470 4.662 4.700 102,164 -1.08(-18.69%)
Nov 25, 2025 5.490 5.950 4.890 5.780 123,422 +5.49(+1902.08%)
Nov 24, 2025 0.2700 0.2912 0.2610 0.2887 1,087,099 +0.03(+13.22%)
Nov 21, 2025 0.2900 0.2900 0.2450 0.2550 1,021,455 -0.02(-7.27%)
Nov 20, 2025 0.2726 0.2949 0.2700 0.2750 759,917 +0.01(+2.61%)
Nov 19, 2025 0.2800 0.2895 0.2517 0.2680 1,129,844 -0.01(-5.20%)
Nov 18, 2025 0.3164 0.3164 0.2800 0.2827 806,413 -0.03(-10.65%)
Nov 17, 2025 0.3520 0.3520 0.3087 0.3164 1,264,188 -0.06(-15.87%)
Nov 14, 2025 0.3478 0.3761 0.3471 0.3761 1,581,400 +0.03(+7.46%)
Nov 13, 2025 0.3873 0.3873 0.3459 0.3500 1,117,299 -0.03(-6.99%)
Nov 12, 2025 0.3946 0.4180 0.3700 0.3763 1,243,144 -0.01(-1.88%)
Nov 11, 2025 0.3920 0.4170 0.3802 0.3835 1,232,896 -0.01(-1.92%)
Nov 10, 2025 0.4100 0.4275 0.3910 0.3910 772,895 -0.01(-2.98%)
Nov 07, 2025 0.3900 0.4069 0.3850 0.4030 708,441 +0.01(+3.33%)
Nov 06, 2025 0.4200 0.4200 0.3850 0.3900 823,702 -0.02(-5.80%)
Nov 05, 2025 0.4100 0.4180 0.3900 0.4140 1,390,225 +0.01(+1.97%)
Nov 04, 2025 0.4670 0.4670 0.3854 0.4060 20,433,084 -0.08(-16.85%)
Nov 03, 2025 0.4940 0.5052 0.4703 0.4883 301,527 -0.01(-1.15%)
Oct 31, 2025 0.5500 0.5555 0.4940 0.4940 251,465 -0.04(-8.14%)
Oct 30, 2025 0.5400 0.5606 0.5140 0.5378 210,686 -0.01(-1.63%)
Oct 29, 2025 0.5800 0.5858 0.5300 0.5467 264,051 -0.03(-5.35%)
Oct 28, 2025 0.6058 0.6060 0.5700 0.5776 649,837 -0.01(-1.26%)
Oct 27, 2025 0.5900 0.6030 0.5813 0.5850 202,887 +0.01(+0.86%)
Oct 24, 2025 0.5710 0.5885 0.5701 0.5800 337,524 +0.01(+0.92%)
Oct 23, 2025 0.6250 0.6250 0.5625 0.5747 304,987 +0.02(+2.99%)
Oct 22, 2025 0.5830 0.5830 0.5479 0.5580 273,410 -0.03(-4.78%)
Oct 21, 2025 0.5938 0.5998 0.5741 0.5860 268,318 -0.01(-1.31%)
Oct 20, 2025 0.5609 0.6030 0.5410 0.5938 576,096 +0.00(+0.81%)
Oct 17, 2025 0.6000 0.6262 0.5700 0.5890 288,961 -0.00(-0.29%)
Oct 16, 2025 0.6230 0.6300 0.5725 0.5907 289,458 -0.03(-5.29%)
Oct 15, 2025 0.6400 0.6467 0.6196 0.6237 291,450 -0.01(-1.00%)
Oct 14, 2025 0.6035 0.6400 0.5848 0.6300 295,898 +0.03(+4.13%)
Oct 13, 2025 0.6470 0.6470 0.5801 0.6050 350,750 +0.02(+3.54%)
Oct 10, 2025 0.6350 0.6350 0.5700 0.5843 353,826 -0.04(-5.71%)
Oct 09, 2025 0.5800 0.6312 0.5768 0.6197 678,188 +0.04(+6.84%)
Oct 08, 2025 0.5800 0.5949 0.5410 0.5800 378,638 +0.01(+1.93%)
Oct 07, 2025 0.5800 0.5954 0.5412 0.5690 1,178,469 +0.02(+3.64%)
Oct 06, 2025 0.5250 0.5578 0.4972 0.5490 1,076,623 +0.03(+5.98%)
Oct 03, 2025 0.5251 0.5293 0.5000 0.5180 349,615 -0.00(-0.38%)
Oct 02, 2025 0.5157 0.5200 0.5039 0.5200 164,486 +0.05(+9.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.