PHGE - BiomX Inc.
0.5593
-0.001 -0.125%
Share volume: 54,658
Last Updated: 04-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.56
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-09-2025 | $0.54 | $0.54 | $0.59 | $0.59 | $0.53 | $0.53 | $0.56 | $0.56 | 54,658 | $54,658.00 |
| 04-08-2025 | $0.60 | $0.60 | $0.63 | $0.63 | $0.54 | $0.54 | $0.56 | $0.56 | 106,820 | $106,820.00 |
| 04-07-2025 | $0.55 | $0.55 | $0.60 | $0.60 | $0.52 | $0.52 | $0.60 | $0.60 | 117,401 | $117,401.00 |
| 04-04-2025 | $0.60 | $0.60 | $0.62 | $0.62 | $0.55 | $0.55 | $0.58 | $0.58 | 168,963 | $168,963.00 |
| 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 |
