PHGE - BiomX Inc.
0.58
-0.006 -1.000%
Share volume: 159,794
Last Updated: 04-04-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$0.59
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-04-2025 | $0.60 | $0.60 | $0.62 | $0.62 | $0.55 | $0.55 | $0.58 | $0.58 | 159,794 | $159,794.00 |
| 04-03-2025 | $0.62 | $0.62 | $0.62 | $0.62 | $0.56 | $0.56 | $0.59 | $0.59 | 178,115 | $178,115.00 |
| 04-02-2025 | $0.62 | $0.62 | $0.70 | $0.70 | $0.55 | $0.55 | $0.63 | $0.63 | 1,417,476 | $1,417,476.00 |
| 04-01-2025 | $0.56 | $0.56 | $0.57 | $0.57 | $0.48 | $0.48 | $0.49 | $0.49 | 156,381 | $156,381.00 |
| 03-31-2025 | $0.58 | $0.58 | $0.58 | $0.58 | $0.49 | $0.49 | $0.56 | $0.56 | 985,114 | $985,114.00 |
| 03-28-2025 | $0.55 | $0.55 | $0.58 | $0.58 | $0.52 | $0.52 | $0.57 | $0.57 | 40,114 | $40,114.00 |
| 03-27-2025 | $0.52 | $0.52 | $0.56 | $0.56 | $0.50 | $0.50 | $0.56 | $0.56 | 44,091 | $44,091.00 |
| 03-26-2025 | $0.58 | $0.58 | $0.63 | $0.63 | $0.51 | $0.51 | $0.52 | $0.52 | 198,261 | $198,261.00 |
| 03-25-2025 | $0.61 | $0.61 | $0.62 | $0.62 | $0.57 | $0.57 | $0.58 | $0.58 | 55,702 | $55,702.00 |
| 03-24-2025 | $0.65 | $0.65 | $0.65 | $0.65 | $0.61 | $0.61 | $0.63 | $0.63 | 62,681 | $62,681.00 |
