Dark

PHGE
BiomX Inc.
stock NYSEAMERICAN

At Close

Jan 27, 2026 3:59:51 PM EST

6.91USD+68.537%(+2.81)37,571,750

6.90Bid 7.01Ask 0.11Spread

Pre-market

Jan 27, 2026 9:28:30 AM EST

6.07USD+48.049%(+1.97)834,366

After-hours

Jan 27, 2026 4:58:30 PM EST

6.96USD+0.724%(+0.05)225,991

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	5.8000	7.8900	5.7900	6.9100	+68.537%	37,571,750	0.000%
2026-01-26	3.9500	4.3825	3.8900	4.1000	+2.244%	16,954,193	+68.537%
2026-01-23	3.6400	5.5000	3.5000	4.0100	+12.325%	629,196	+72.319%
2026-01-22	3.1700	3.8200	2.9201	3.5700	+16.667%	137,054	+93.557%
2026-01-21	2.8600	3.2000	2.7885	3.0600	+11.273%	61,492	+125.817%
2026-01-20	2.5000	2.9608	2.5000	2.7500	+2.612%	56,744	+151.273%
2026-01-16	2.6100	2.6800	2.5600	2.6800	+2.682%	20,233	+157.836%
2026-01-15	2.6600	2.6600	2.5000	2.6100	-1.136%	34,842	+164.751%
2026-01-14	2.2800	2.7000	2.2800	2.6400	+16.300%	82,866	+161.742%
2026-01-13	2.2553	2.2810	2.1500	2.2700	+0.889%	19,358	+204.405%
2026-01-12	2.2900	2.3000	2.2000	2.2500	-1.316%	42,090	+207.111%
2026-01-09	2.1800	2.2800	2.0700	2.2800	+1.786%	59,799	+203.070%
2026-01-08	2.2100	2.2400	2.1001	2.2400	+3.704%	31,187	+208.482%
2026-01-07	2.2100	2.2200	2.1574	2.1600	-2.703%	29,006	+219.907%
2026-01-06	2.1800	2.2200	2.0662	2.2200	-1.770%	49,103	+211.261%
2026-01-05	2.1500	2.2800	2.1500	2.2600	+5.607%	30,466	+205.752%
2026-01-02	1.9000	2.1400	1.8700	2.1400	+14.439%	34,373	+222.897%
2025-12-31	1.8600	1.9350	1.8100	1.8700	+0.538%	38,110	+269.519%
2025-12-30	2.0000	2.0699	1.8600	1.8600	-7.000%	59,587	+271.505%
2025-12-29	2.0500	2.1252	1.9007	2.0000	+3.627%	95,861	+245.500%
2025-12-26	1.9800	2.1600	1.9200	1.9300	-3.500%	46,470	+258.031%
2025-12-24	2.0400	2.0900	1.9600	2.0000	-3.382%	30,169	+245.500%
2025-12-23	2.2000	2.3500	2.0200	2.0700	-5.479%	61,103	+233.816%
2025-12-22	2.1200	2.2800	2.0500	2.1900	+2.817%	51,476	+215.525%
2025-12-19	1.8600	2.2299	1.8600	2.1300	+13.298%	93,223	+224.413%
2025-12-18	1.7200	1.9100	1.7000	1.8800	+9.942%	70,555	+267.553%
2025-12-17	1.5800	1.7493	1.5600	1.7100	+10.323%	71,863	+304.094%
2025-12-16	1.6600	1.7829	1.5004	1.5500	-10.405%	92,372	+345.806%
2025-12-15	2.2700	2.2700	1.5900	1.7300	-24.123%	134,744	+299.422%
2025-12-12	2.4700	2.5350	2.2200	2.2800	-6.939%	140,892	+203.070%
2025-12-11	2.6000	2.8500	2.4500	2.4500	-10.909%	108,679	+182.041%
2025-12-10	2.4000	2.8399	2.4000	2.7500	+12.705%	122,559	+151.273%
2025-12-09	3.1600	3.2500	2.3100	2.4400	-25.153%	260,227	+183.197%
2025-12-08	3.1000	3.9684	2.9201	3.2600	-36.944%	804,495	+111.963%
2025-12-05	4.8000	6.0300	4.8000	5.1700	+8.386%	175,201	+33.656%
2025-12-04	4.4700	4.8100	4.4700	4.7700	+5.765%	26,925	+44.864%
2025-12-03	4.5300	4.6999	4.4200	4.5100	-4.043%	48,756	+53.215%
2025-12-02	4.4000	4.9100	4.2400	4.7000	+11.111%	112,917	+47.021%
2025-12-01	4.3300	4.3300	4.1417	4.2300	-2.982%	68,472	+63.357%
2025-11-28	4.6300	4.6384	4.1000	4.3600	-7.234%	55,891	+58.486%
2025-11-26	5.2000	5.4700	4.6621	4.7000	-18.685%	102,164	+47.021%
2025-11-25	5.4900	5.9500	4.8900	5.7800	+5.373%	123,564	+19.550%
2025-11-24	5.1927	5.5328	4.9590	5.4853	+13.216%	58,419	+25.973%
2025-11-21	5.5100	5.5100	4.6550	4.8450	-7.273%	53,761	+42.621%
2025-11-20	5.1794	5.6031	5.1300	5.2250	+2.612%	40,015	+32.249%
2025-11-19	5.3200	5.5005	4.7823	5.0920	-5.200%	60,302	+35.703%
2025-11-18	6.0116	6.0116	5.3200	5.3713	-10.651%	43,502	+28.647%
2025-11-17	6.6880	6.6880	5.8653	6.0116	-15.873%	67,901	+14.944%
2025-11-14	6.6082	7.1459	6.5949	7.1459	+7.457%	83,232	-3.301%
2025-11-13	7.3587	7.3587	6.5721	6.6500	-6.989%	61,517	+3.910%
2025-11-12	7.4974	7.9420	7.0300	7.1497	-1.877%	66,938	-3.353%
2025-11-11	7.4480	7.9230	7.2238	7.2865	-1.918%	65,669	-5.167%
2025-11-10	7.7520	8.1225	7.4290	7.4290	-2.978%	40,789	-6.986%
2025-11-07	7.4100	7.7311	7.3150	7.6570	+3.333%	37,286	-9.756%
2025-11-06	7.9800	7.9800	7.3150	7.4100	-5.797%	43,368	-6.748%
2025-11-05	7.7520	7.9420	7.4100	7.8660	+1.970%	75,303	-12.154%
2025-11-04	8.8730	8.8730	7.3226	7.7140	-16.854%	1,078,300	-10.423%
2025-11-03	9.3860	9.5988	8.9357	9.2777	-1.154%	15,872	-25.520%
2025-10-31	10.4500	10.5545	9.3860	9.3860	-8.144%	13,235	-26.380%
2025-10-30	10.2600	10.6514	9.7660	10.2182	-1.628%	11,089	-32.376%
2025-10-29	11.0200	11.1302	10.0700	10.3873	-5.350%	13,947	-33.476%
2025-10-28	11.5102	11.5140	10.8300	10.9744	-1.265%	34,211	-37.035%
2025-10-27	11.2100	11.4570	11.0447	11.1150	+0.862%	10,678	-37.832%
2025-10-24	10.8490	11.1815	10.8319	11.0200	+0.922%	17,764	-37.296%
2025-10-23	11.8750	11.8750	10.6875	10.9193	+2.993%	16,052	-36.718%
2025-10-22	11.0770	11.0770	10.4101	10.6020	-4.778%	14,395	-34.824%
2025-10-21	11.2822	11.3962	10.9079	11.1340	-1.314%	14,123	-37.938%
2025-10-20	10.6571	11.4570	10.2790	11.2822	+0.815%	30,321	-38.753%
2025-10-17	11.4000	11.8987	10.8300	11.1910	-0.288%	15,208	-38.254%
2025-10-16	11.8370	11.9700	10.8775	11.2233	-5.291%	15,238	-38.432%
2025-10-15	12.1600	12.2879	11.7724	11.8503	-1.000%	15,340	-41.689%
2025-10-14	11.4665	12.1600	11.1112	11.9700	+4.132%	15,582	-42.272%
2025-10-13	12.2930	12.2930	11.0219	11.4950	+3.543%	18,473	-39.887%
2025-10-10	12.0650	12.0650	10.8300	11.1017	-5.712%	18,622	-37.757%
2025-10-09	11.0200	11.9928	10.9592	11.7743	+6.845%	36,003	-41.313%
2025-10-08	11.0010	11.3031	10.2790	11.0200	+1.933%	20,015	-37.296%
2025-10-07	11.0200	11.3126	10.2828	10.8110	+3.643%	62,064	-36.084%
2025-10-06	9.9750	10.5982	9.4468	10.4310	+5.985%	57,075	-33.755%
2025-10-03	9.9769	10.0567	9.5000	9.8420	-0.385%	18,401	-29.791%
2025-10-02	9.7983	9.8800	9.5741	9.8800	+9.474%	8,665	-30.061%
2025-10-01	10.2600	10.2600	9.0060	9.0250	-9.524%	16,536	-23.435%
2025-09-30	9.8800	10.0700	9.7489	9.9750	-0.943%	7,993	-30.727%
2025-09-29	10.0605	10.0700	9.6900	10.0700	+1.338%	9,903	-31.380%
2025-09-26	10.1650	10.1650	9.4810	9.9370	+0.577%	12,765	-30.462%
2025-09-25	9.9180	10.0700	9.5000	9.8800	-1.887%	10,126	-30.061%
2025-09-24	10.3303	10.3303	9.8838	10.0700	+0.227%	9,243	-31.380%
2025-09-23	10.3550	10.4405	9.8800	10.0472	-1.159%	11,955	-31.225%
2025-09-22	9.9750	10.2600	9.9579	10.1650	-0.187%	19,134	-32.022%
2025-09-19	9.6900	10.2030	9.6900	10.1840	+5.346%	16,732	-32.148%
2025-09-18	9.3936	9.6900	9.2511	9.6672	+4.476%	17,509	-28.521%
2025-09-17	9.0155	9.5950	9.0155	9.2530	+0.103%	10,054	-25.322%
2025-09-16	9.3100	9.3100	8.9452	9.2435	-0.082%	6,612	-25.245%
2025-09-15	9.4050	9.4050	8.8407	9.2511	+2.570%	8,272	-25.306%
2025-09-12	9.5000	9.6164	8.6830	9.0193	-6.720%	19,499	-23.387%
2025-09-11	8.8065	9.6843	8.7400	9.6691	+9.914%	22,311	-28.535%
2025-09-10	8.7039	9.1599	8.5728	8.7970	-4.909%	18,264	-21.450%
2025-09-09	9.1599	9.3651	8.8369	9.2511	-2.503%	17,895	-25.306%
2025-09-08	9.8800	9.8800	9.4050	9.4886	-3.404%	18,198	-27.176%
2025-09-05	9.7090	9.9009	9.6900	9.8230	-0.039%	10,201	-29.655%
2025-09-04	9.6957	9.8800	9.5589	9.8268	-2.636%	9,614	-29.682%
2025-09-03	10.4918	10.6191	9.3100	10.0928	-4.973%	18,710	-31.535%
2025-09-02	10.2581	10.6381	10.0700	10.6210	+3.576%	22,263	-34.940%
2025-08-29	10.4861	10.5450	9.9427	10.2543	-1.533%	6,772	-32.614%
2025-08-28	10.1802	10.7236	9.9465	10.4139	+0.846%	11,890	-33.646%
2025-08-27	10.6001	10.6001	10.1650	10.3265	-2.599%	10,106	-33.085%
2025-08-26	10.5659	10.8300	10.1422	10.6020	+1.436%	21,609	-34.824%
2025-08-25	10.8300	10.8300	10.2809	10.4519	+0.604%	33,037	-33.888%
2025-08-22	10.3151	10.6400	9.8800	10.3892	+1.053%	26,197	-33.489%
2025-08-21	9.7299	10.5545	9.6026	10.2809	+4.058%	25,525	-32.788%
2025-08-20	10.3246	10.3246	9.6900	9.8800	-5.109%	18,525	-30.061%
2025-08-19	9.3100	10.4576	8.9908	10.4120	+4.981%	58,752	-33.634%
2025-08-18	10.2125	10.4196	9.6919	9.9180	-6.452%	33,421	-30.329%
2025-08-15	9.4620	10.8205	9.4620	10.6020	+10.912%	64,279	-34.824%
2025-08-14	9.3575	9.8876	9.3480	9.5589	+1.370%	50,726	-27.711%
2025-08-13	11.2727	11.2727	9.0820	9.4297	-11.690%	140,001	-26.721%
2025-08-12	10.5089	11.1616	9.9503	10.6780	+2.182%	96,337	-35.288%
2025-08-11	9.2492	10.8965	8.8920	10.4500	+15.777%	147,349	-33.876%
2025-08-08	8.6279	10.0586	8.5785	9.0260	-20.011%	239,550	-23.443%
2025-08-07	11.5938	12.2873	10.2144	11.2841	-8.631%	602,390	-38.763%
2025-08-06	11.3050	13.7028	9.3955	12.3500	+49.425%	10,489,256	-44.049%
2025-08-05	7.9800	8.5500	7.6000	8.2650	+0.671%	1,067,758	-16.394%
2025-08-04	7.6000	8.2099	7.4841	8.2099	+8.979%	19,094	-15.833%
2025-08-01	7.4100	7.6931	7.2200	7.5335	+1.797%	13,968	-8.276%
2025-07-31	7.6000	7.6931	7.1839	7.4005	-4.534%	15,353	-6.628%
2025-07-30	7.9477	7.9477	7.4955	7.7520	-1.211%	7,403	-10.862%
2025-07-29	8.2954	8.2954	7.6760	7.8470	-4.619%	10,683	-11.941%
2025-07-28	8.1700	8.3695	7.9800	8.2270	+0.838%	15,756	-16.008%
2025-07-25	8.2650	8.5500	7.9663	8.1586	-1.963%	14,215	-15.304%
2025-07-24	8.6450	8.6450	8.0427	8.3220	-1.351%	19,508	-16.967%
2025-07-23	8.3163	8.5500	8.1700	8.4360	+2.945%	34,293	-18.089%
2025-07-22	8.1700	8.2650	7.7900	8.1947	+5.144%	27,651	-15.677%
2025-07-21	7.6000	8.0750	7.5981	7.7938	+3.638%	32,880	-11.340%
2025-07-18	7.6000	7.6950	7.3530	7.5202	-0.553%	24,995	-8.114%
2025-07-17	7.4100	7.7710	7.1402	7.5620	+3.916%	35,372	-8.622%
2025-07-16	7.3150	7.8850	7.2200	7.2770	-4.250%	51,879	-5.043%
2025-07-15	7.4290	7.9952	6.8400	7.6000	-6.760%	120,137	-9.079%
2025-07-14	14.1246	14.7117	7.6988	8.1510	+3.373%	2,816,932	-15.225%
2025-07-11	7.6190	8.0655	7.6190	7.8850	+1.220%	4,604	-12.365%
2025-07-10	8.2270	8.2270	7.6475	7.7900	-2.381%	13,187	-11.297%
2025-07-09	8.2441	8.3581	7.8508	7.9800	-2.326%	13,255	-13.409%
2025-07-08	8.7400	8.9300	8.1681	8.1700	-2.273%	18,511	-15.422%
2025-07-07	8.7400	8.7400	8.1890	8.3600	0.000%	3,653	-17.344%
2025-07-03	8.3600	8.7447	7.8888	8.3600	0.000%	6,157	-17.344%
2025-07-02	9.4962	9.4962	8.3353	8.3600	-3.318%	8,872	-17.344%
2025-07-01	8.4170	8.8540	8.4170	8.6469	+1.133%	4,906	-20.087%
2025-06-30	9.1200	9.1200	8.1035	8.5500	+2.273%	20,481	-19.181%
2025-06-27	8.6697	8.9300	8.3101	8.3600	-2.222%	8,840	-17.344%
2025-06-26	9.1789	9.4696	8.5500	8.5500	-6.054%	5,168	-19.181%
2025-06-25	9.0706	9.5000	8.7685	9.1010	-2.045%	2,140	-24.074%
2025-06-24	9.4810	9.5114	8.8369	9.2910	+5.116%	2,637	-25.627%
2025-06-23	8.7400	9.5570	8.5500	8.8388	-8.533%	5,020	-21.822%
2025-06-20	9.5000	9.6900	8.8920	9.6634	+8.675%	16,124	-28.493%
2025-06-18	7.7900	8.9300	6.4600	8.8920	+20.000%	121,247	-22.290%
2025-06-17	7.7900	7.7900	7.3150	7.4100	-4.645%	10,504	-6.748%
2025-06-16	7.8793	8.2023	7.5981	7.7710	0.000%	7,129	-11.080%
2025-06-13	8.3600	8.3600	7.4993	7.7710	-2.619%	15,824	-11.080%
2025-06-12	8.5500	8.5785	7.7900	7.9800	-4.545%	13,114	-13.409%
2025-06-11	8.7400	8.8046	8.2650	8.3600	-2.222%	6,884	-17.344%
2025-06-10	8.7400	8.8572	8.1719	8.5500	-2.174%	9,182	-19.181%
2025-06-09	8.7400	9.0003	8.5500	8.7400	-1.940%	8,069	-20.938%
2025-06-06	9.5000	10.2125	8.4360	8.9129	-4.265%	36,025	-22.472%
2025-06-05	9.6273	9.7831	9.2905	9.3100	-4.483%	3,158	-25.779%
2025-06-04	9.5000	9.8610	8.9490	9.7470	+2.395%	2,009	-29.106%
2025-06-03	9.6254	9.9199	9.3404	9.5190	-4.060%	4,341	-27.408%
2025-06-02	9.4392	9.9218	8.5500	9.9218	+6.571%	11,447	-30.355%
2025-05-30	9.1200	9.6539	8.7609	9.3100	+0.430%	4,267	-25.779%
2025-05-29	9.4145	9.6900	8.9813	9.2701	-2.420%	11,827	-25.459%
2025-05-28	9.4449	9.8059	9.3442	9.5000	-3.288%	2,414	-27.263%
2025-05-27	10.2562	10.2562	9.4449	9.8230	-0.309%	4,053	-29.655%
2025-05-23	9.8800	10.7806	9.4430	9.8534	-1.966%	4,246	-29.872%
2025-05-22	9.8800	10.0985	9.6140	10.0510	-0.339%	1,589	-31.251%
2025-05-21	10.2220	10.3987	9.8800	10.0852	-2.819%	2,132	-31.484%
2025-05-20	10.4500	10.5317	9.9769	10.3778	-1.087%	6,708	-33.416%
2025-05-19	10.0700	10.7614	9.5247	10.4918	+2.259%	4,837	-34.139%
2025-05-16	10.7483	11.0198	10.0719	10.2600	-4.204%	4,960	-32.651%
2025-05-15	10.5640	11.0200	10.0757	10.7103	+3.110%	3,270	-35.483%
2025-05-14	10.0909	10.5811	9.8857	10.3873	+2.187%	3,363	-33.476%
2025-05-13	10.3436	10.3436	9.8838	10.1650	-0.056%	2,100	-32.022%
2025-05-12	10.0700	10.2942	9.7318	10.1707	+3.740%	2,240	-32.060%
2025-05-09	11.0200	11.1986	9.5304	9.8040	-7.377%	17,210	-29.519%
2025-05-08	10.4500	10.8243	9.8800	10.5849	-3.113%	5,678	-34.718%
2025-05-07	11.0200	11.0352	10.4500	10.9250	+4.736%	1,969	-36.751%
2025-05-06	10.8300	10.9022	10.2600	10.4310	-4.853%	2,673	-33.755%
2025-05-05	11.5900	11.7107	10.6590	10.9630	-1.368%	2,033	-36.970%
2025-05-02	11.7420	11.7420	10.6590	11.1150	+0.862%	2,999	-37.832%
2025-05-01	11.4000	11.8085	10.6590	11.0200	-4.762%	4,475	-37.296%
2025-04-30	11.5710	11.5710	11.2366	11.5710	-2.059%	2,000	-40.282%
2025-04-29	11.5748	11.9700	11.0333	11.8142	+3.461%	1,101	-41.511%
2025-04-28	11.5900	11.7287	11.0333	11.4190	-1.637%	1,957	-39.487%
2025-04-25	12.0289	12.0289	11.5900	11.6090	+0.066%	1,740	-40.477%
2025-04-24	11.3164	11.7800	10.7920	11.6014	+3.316%	2,141	-40.438%
2025-04-23	10.6400	11.4190	10.6400	11.2290	+5.725%	2,317	-38.463%
2025-04-22	10.6400	10.6894	9.8819	10.6210	+2.400%	1,290	-34.940%
2025-04-21	10.7806	10.7806	9.9066	10.3721	+1.149%	1,869	-33.379%
2025-04-17	10.2182	10.2657	9.8933	10.2543	-0.111%	1,632	-32.614%
2025-04-16	10.6400	10.6742	9.8933	10.2657	-2.824%	2,421	-32.688%
2025-04-15	10.2600	10.6742	10.2600	10.5640	-0.358%	2,316	-34.589%
2025-04-14	10.4595	10.8798	9.9750	10.6020	+3.717%	1,628	-34.824%
2025-04-11	10.0491	10.5479	9.8800	10.2220	+1.721%	8,172	-32.401%
2025-04-10	10.2619	10.9801	9.8800	10.0491	-5.435%	6,494	-31.238%
2025-04-09	10.2030	11.2651	10.0719	10.6267	-0.125%	2,891	-34.975%
2025-04-08	11.4000	12.0232	10.1745	10.6400	-5.882%	5,622	-35.056%
2025-04-07	10.4500	11.3050	9.8800	11.3050	+2.586%	6,179	-38.877%
2025-04-04	11.4000	11.7572	10.4595	11.0200	-0.990%	8,893	-37.296%
2025-04-03	11.7610	11.7610	10.6875	11.1302	-6.868%	9,374	-37.917%
2025-04-02	11.7800	13.3000	10.4519	11.9510	+27.586%	74,604	-42.181%
2025-04-01	10.5450	10.7825	9.0630	9.3670	-11.283%	8,231	-26.230%
2025-03-31	11.0200	11.0200	9.3100	10.5583	-2.337%	51,848	-34.554%
2025-03-28	10.4500	11.0960	9.8800	10.8110	+1.716%	2,111	-36.084%
2025-03-27	9.8800	10.6400	9.5000	10.6286	+7.536%	2,321	-34.987%
2025-03-26	11.1074	11.8940	9.6900	9.8838	-11.047%	10,435	-30.088%
2025-03-25	11.5919	11.7800	10.8300	11.1112	-7.175%	2,932	-37.810%
2025-03-24	12.4279	12.4279	11.5919	11.9700	-1.869%	3,299	-42.272%
2025-03-21	12.3481	12.7300	11.7439	12.1980	+1.905%	4,391	-43.351%
2025-03-20	11.5900	11.9871	11.5900	11.9700	+3.567%	1,232	-42.272%
2025-03-19	11.4000	11.6394	11.3297	11.5577	+2.927%	332	-40.213%
2025-03-18	11.7800	11.7800	11.0751	11.2290	-3.115%	1,175	-38.463%
2025-03-17	11.8370	11.9700	11.2119	11.5900	+1.667%	2,616	-40.380%
2025-03-14	11.6736	11.6736	11.0428	11.4000	-0.464%	797	-39.386%
2025-03-13	10.5830	11.9681	10.5830	11.4532	+4.853%	3,335	-39.668%
2025-03-12	11.2100	11.2100	10.6400	10.9231	-2.559%	4,359	-36.740%
2025-03-11	11.1720	11.2100	10.6400	11.2100	+0.511%	2,956	-38.359%
2025-03-10	11.2100	11.2100	10.4690	11.1530	-2.003%	4,048	-38.044%
2025-03-07	11.8066	11.9700	11.0390	11.3810	-4.966%	4,225	-39.285%
2025-03-06	12.3500	13.0682	11.4000	11.9757	-2.716%	8,884	-42.300%
2025-03-05	12.7452	13.0910	11.9605	12.3101	+0.450%	2,412	-43.867%
2025-03-04	12.3234	12.8858	11.4000	12.2550	-3.544%	2,915	-43.615%
2025-03-03	11.6698	14.6300	11.6698	12.7053	+7.112%	11,206	-45.613%
2025-02-28	13.3000	13.3722	11.0542	11.8617	-8.205%	8,123	-41.745%
2025-02-27	14.4419	14.6300	12.9200	12.9219	-14.988%	11,711	-46.525%
2025-02-26	17.1513	17.2710	13.0150	15.2000	-14.034%	22,482	-54.539%
2025-02-25	20.9000	20.9000	16.5300	17.6814	-11.371%	6,737	-60.919%
2025-02-24	19.0000	22.0571	17.7821	19.9500	+9.512%	16,702	-65.363%
2025-02-21	17.8600	18.2172	17.3850	18.2172	+4.918%	838	-62.069%
2025-02-20	17.8600	18.0500	16.5300	17.3632	-3.805%	3,310	-60.203%
2025-02-19	18.2818	18.2818	16.9138	18.0500	+2.151%	1,508	-61.717%
2025-02-18	18.7188	18.7188	16.9613	17.6700	-0.535%	6,616	-60.894%
2025-02-14	17.4800	17.8600	16.3590	17.7650	+5.198%	1,828	-61.103%
2025-02-13	16.7770	17.5940	16.3744	16.8872	-1.244%	2,482	-59.081%
2025-02-12	16.3400	17.1000	15.3959	17.1000	+3.425%	4,344	-59.591%
2025-02-11	17.0791	17.6700	16.5338	16.5338	-4.688%	3,376	-58.207%
2025-02-10	17.8600	18.8100	16.9233	17.3470	+1.444%	7,756	-60.166%
2025-02-07	14.4400	17.2900	14.4400	17.1000	+22.432%	5,811	-59.591%
2025-02-06	14.0600	15.2000	13.9612	13.9669	+0.532%	515	-50.526%
2025-02-05	13.4938	15.3900	13.4919	13.8930	+3.045%	1,905	-50.263%
2025-02-04	14.2500	14.2500	13.3190	13.4824	-3.456%	881	-48.748%
2025-02-03	13.6800	14.7630	13.6800	13.9650	+0.837%	990	-50.519%
2025-01-31	13.4900	15.1998	13.4900	13.8491	+3.288%	1,520	-50.105%
2025-01-30	15.4280	15.4451	13.3000	13.4083	-8.252%	1,501	-48.465%
2025-01-29	15.2000	15.5724	14.0505	14.6143	-1.401%	2,118	-52.718%
2025-01-28	15.5800	15.5800	14.8219	14.8219	-2.475%	1,480	-53.380%
2025-01-27	15.5800	15.5819	14.5714	15.1981	-2.451%	1,724	-54.534%
2025-01-24	15.5800	15.5800	15.2000	15.5800	+2.500%	876	-55.648%
2025-01-23	14.1360	15.5800	13.9574	15.2000	+8.888%	1,841	-54.539%
2025-01-22	13.6895	14.4001	13.6800	13.9593	-3.885%	1,210	-50.499%
2025-01-21	15.1506	15.1506	13.9460	14.5236	-0.365%	2,006	-52.422%
2025-01-17	15.0100	15.0100	14.0657	14.5768	+0.947%	1,678	-52.596%
2025-01-16	14.8200	14.8200	13.6819	14.4400	+0.676%	1,344	-52.147%
2025-01-15	14.0600	14.7471	13.6819	14.3431	+2.152%	2,805	-51.824%
2025-01-14	14.2500	14.6300	13.6914	14.0410	+2.582%	3,594	-50.787%
2025-01-13	15.2000	15.2000	13.3000	13.6876	-5.508%	3,070	-49.516%
2025-01-10	14.1759	14.4856	13.6800	14.4854	+3.095%	2,378	-52.297%
2025-01-08	15.0556	15.0556	13.3000	14.0505	-6.404%	2,846	-50.820%
2025-01-07	14.8200	15.2000	14.2500	15.0119	+2.690%	2,744	-53.970%
2025-01-06	15.0651	15.0651	14.2519	14.6186	-0.658%	2,378	-52.731%
2025-01-03	15.9600	16.1500	14.2500	14.7155	-1.338%	9,125	-53.043%
2025-01-02	14.2500	15.7130	13.9156	14.9150	+7.520%	8,094	-53.671%
2024-12-31	13.1100	14.2006	12.9219	13.8719	+4.315%	13,242	-50.187%
2024-12-30	14.8200	14.8200	12.3690	13.2981	-6.104%	13,092	-48.038%
2024-12-27	12.1391	15.0100	12.1391	14.1626	+16.669%	12,085	-51.210%
2024-12-26	10.3550	12.1391	10.3550	12.1391	+17.510%	8,424	-43.077%
2024-12-24	10.4519	11.8731	10.1631	10.3303	-1.145%	6,808	-33.109%
2024-12-23	12.0935	12.5400	10.4453	10.4500	-11.290%	9,896	-33.876%
2024-12-20	10.7654	11.9681	10.7654	11.7800	+8.887%	6,199	-41.341%
2024-12-19	11.5900	11.8665	10.6400	10.8186	-6.656%	5,010	-36.129%
2024-12-18	12.0840	12.7281	11.5900	11.5900	-6.599%	1,079	-40.380%
2024-12-17	13.1100	13.1100	11.9700	12.4089	-1.789%	801	-44.314%
2024-12-16	11.9700	12.8174	11.9700	12.6350	+4.890%	3,741	-45.311%
2024-12-13	11.8750	12.2284	11.8750	12.0460	+0.683%	1,704	-42.637%
2024-12-12	12.7072	12.7072	11.8750	11.9643	-2.372%	2,246	-42.245%
2024-12-11	11.6128	12.3120	11.4950	12.2550	+0.452%	1,401	-43.615%
2024-12-10	13.1100	13.1100	11.9719	12.1999	+1.921%	1,608	-43.360%
2024-12-09	13.6610	13.6610	11.4000	11.9700	+3.279%	4,322	-42.272%
2024-12-06	14.6300	14.6300	11.2214	11.5900	-5.719%	5,506	-40.380%
2024-12-05	12.4830	13.8016	11.8750	12.2930	+2.406%	1,335	-43.789%
2024-12-04	12.3500	12.9941	11.8750	12.0042	+1.088%	4,822	-42.437%
2024-12-03	13.7807	14.2519	11.6242	11.8750	-14.384%	5,891	-41.811%
2024-12-02	13.4938	14.8200	13.1100	13.8700	+2.788%	6,848	-50.180%
2024-11-29	12.1600	13.7266	11.9700	13.4938	+18.130%	9,102	-48.791%
2024-11-27	11.7078	11.7078	10.4500	11.4228	+9.468%	3,459	-39.507%
2024-11-26	10.4044	10.9250	9.8800	10.4348	-0.866%	2,822	-33.779%
2024-11-25	10.2600	10.8300	9.5190	10.5260	+1.707%	3,786	-34.353%
2024-11-22	10.8300	10.8300	9.3651	10.3493	+10.756%	4,630	-33.232%
2024-11-21	9.7090	10.3360	9.1200	9.3442	-3.379%	6,598	-26.050%
2024-11-20	11.0200	11.0200	9.5779	9.6710	-12.181%	5,463	-28.549%
2024-11-19	11.4000	11.4000	10.8300	11.0124	+0.503%	2,237	-37.253%
2024-11-18	14.0714	14.0714	10.5450	10.9573	-6.984%	4,300	-36.937%
2024-11-15	14.6300	14.6300	11.5900	11.7800	-17.333%	3,970	-41.341%
2024-11-14	13.8016	14.9169	13.5375	14.2500	+3.605%	2,590	-51.509%
2024-11-13	14.2519	14.2519	12.7965	13.7541	-6.328%	3,406	-49.760%
2024-11-12	14.0581	14.7231	13.3057	14.6832	+4.630%	3,271	-52.939%
2024-11-11	14.9207	15.0585	13.4577	14.0334	-4.289%	4,801	-50.760%
2024-11-08	15.3482	15.3482	13.9650	14.6623	-4.951%	1,891	-52.872%
2024-11-07	14.3754	15.4318	13.4805	15.4261	+4.090%	4,103	-55.206%
2024-11-06	13.8700	14.8200	12.3557	14.8200	+1.299%	24,193	-53.374%
2024-11-05	13.7465	14.6300	13.7465	14.6300	+5.697%	91,110	-52.768%
2024-11-04	13.3019	15.6750	11.7800	13.8415	+0.014%	6,374	-50.078%
2024-11-01	14.6300	14.6300	13.1860	13.8396	-5.403%	2,018	-50.071%
2024-10-31	15.1050	15.9600	13.8700	14.6300	-3.750%	2,564	-52.768%
2024-10-30	17.0050	17.0050	15.0100	15.2000	-5.882%	1,081	-54.539%
2024-10-29	17.1874	17.1874	15.7320	16.1500	-2.701%	1,396	-57.214%
2024-10-28	16.4350	17.0164	16.4350	16.5984	-0.716%	1,472	-58.369%
2024-10-25	17.5560	17.5560	16.5091	16.7181	-1.190%	1,807	-58.668%
2024-10-24	17.2900	17.2900	16.5319	16.9195	-2.111%	1,510	-59.160%
2024-10-23	18.2837	19.3800	17.0050	17.2843	-3.223%	3,198	-60.022%
2024-10-22	18.0500	18.9810	17.7175	17.8600	-2.317%	1,830	-61.310%
2024-10-21	18.0557	18.6200	17.7175	18.2837	+1.971%	1,095	-62.207%
2024-10-18	18.7587	18.9810	17.8600	17.9303	-0.653%	970	-61.462%
2024-10-17	18.4300	19.0000	17.8923	18.0481	-3.022%	1,199	-61.713%
2024-10-16	17.9550	18.6200	17.5104	18.6105	+4.202%	2,030	-62.870%
2024-10-15	17.8600	18.7853	17.8220	17.8600	-3.093%	1,049	-61.310%
2024-10-14	18.1735	18.4300	17.6092	18.4300	+0.186%	601	-62.507%
2024-10-11	17.7764	18.6200	17.5085	18.3958	+4.164%	656	-62.437%
2024-10-10	18.9587	18.9981	17.5085	17.6605	-4.155%	1,436	-60.873%
2024-10-09	18.1051	19.1900	18.0500	18.4262	+2.084%	1,437	-62.499%
2024-10-08	17.4800	18.0500	17.1000	18.0500	+5.579%	1,509	-61.717%
2024-10-07	17.6700	17.8372	16.9299	17.0962	-2.015%	1,575	-59.582%
2024-10-04	17.4800	18.6390	17.2919	17.4477	-1.512%	1,554	-60.396%
2024-10-03	18.2400	18.2419	16.7580	17.7156	-3.668%	2,546	-60.995%
2024-10-02	19.5700	19.5700	18.0500	18.3901	-4.159%	1,967	-62.425%
2024-10-01	20.1400	20.1400	19.0000	19.1881	-0.990%	3,039	-63.988%
2024-09-30	19.9500	20.7100	19.2850	19.3800	-3.318%	1,676	-64.345%
2024-09-27	20.5200	20.7081	19.9500	20.0450	-1.402%	1,562	-65.528%
2024-09-26	19.9500	20.5200	19.5719	20.3300	0.000%	2,797	-66.011%
2024-09-25	21.8500	21.8500	19.3800	20.3300	-6.140%	3,246	-66.011%
2024-09-24	21.2800	21.6600	20.5200	21.6600	+4.587%	1,758	-68.098%
2024-09-23	19.5700	21.4700	19.5700	20.7100	+6.863%	3,531	-66.634%
2024-09-20	19.5700	20.9000	19.3800	19.3800	-3.318%	2,186	-64.345%
2024-09-19	20.1400	20.3300	19.7600	20.0450	+2.827%	1,033	-65.528%
2024-09-18	19.0000	19.7600	18.4300	19.4940	+0.588%	3,735	-64.553%
2024-09-17	18.6143	19.7600	18.1450	19.3800	+3.543%	1,639	-64.345%
2024-09-16	19.5700	19.5700	17.8600	18.7169	-0.766%	1,553	-63.081%
2024-09-13	19.9500	21.0900	18.6200	18.8613	-4.548%	4,961	-63.364%
2024-09-12	18.8119	20.4896	18.8100	19.7600	+5.051%	2,327	-65.030%
2024-09-11	20.1400	20.5200	18.6200	18.8100	-8.333%	2,950	-63.264%
2024-09-10	21.0900	21.3389	19.9500	20.5200	-4.085%	2,719	-66.326%
2024-09-09	22.2300	22.6081	20.9000	21.3940	-5.386%	4,157	-67.701%
2024-09-06	23.3700	23.3700	22.4922	22.6119	-0.825%	1,688	-69.441%
2024-09-05	23.1800	23.3700	21.6600	22.8000	+4.348%	2,057	-69.693%
2024-09-04	21.0900	22.2300	21.0900	21.8500	+1.770%	3,657	-68.375%
2024-09-03	23.1800	23.3700	21.2800	21.4700	-7.377%	5,843	-67.816%
2024-08-30	24.5100	24.7000	23.1800	23.1800	-3.175%	1,719	-70.190%
2024-08-29	26.6000	26.6000	23.3700	23.9400	-10.000%	12,252	-71.136%
2024-08-28	23.5600	30.7724	23.2180	26.6000	+12.009%	24,752	-74.023%
2024-08-27	24.8900	26.0281	23.1800	23.7481	-6.346%	6,328	-70.903%
2024-08-26	23.9400	27.9281	21.9241	25.3574	-2.868%	10,119	-72.750%
2024-08-23	28.2910	28.2910	25.0800	26.1060	+1.327%	3,757	-73.531%
2024-08-22	29.4500	29.6400	24.7190	25.7640	-10.199%	4,037	-73.180%
2024-08-21	30.0390	30.0390	27.3600	28.6900	+2.027%	2,447	-75.915%
2024-08-20	30.4000	30.4000	26.8280	28.1200	-5.128%	3,078	-75.427%
2024-08-19	32.3000	32.3000	26.1440	29.6400	-6.531%	4,514	-76.687%
2024-08-16	33.2500	34.2000	30.8750	31.7110	+2.581%	3,286	-78.209%
2024-08-15	36.1000	36.1000	29.2030	30.9130	-11.576%	6,708	-77.647%
2024-08-14	34.8650	36.1000	34.5420	34.9600	+0.218%	2,297	-80.235%
2024-08-13	35.6060	36.3470	34.2000	34.8840	-1.290%	282	-80.191%
2024-08-12	36.8220	36.8220	34.4090	35.3400	-2.105%	583	-80.447%
2024-08-09	34.2000	36.1000	33.8200	36.1000	+5.556%	896	-80.859%
2024-08-08	34.2000	35.3400	32.7370	34.2000	+0.559%	450	-79.795%
2024-08-07	35.3400	36.1000	32.6800	34.0100	-3.191%	1,196	-79.682%
2024-08-06	35.9100	36.4800	34.2190	35.1310	+0.489%	2,070	-80.331%

.dark-mode .H8qcql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8qcql{ color: #333333; background-color: white; border: 2px solid #333333; }PHGEBiomX Inc.stock NYSEAMERICAN

PHGE
BiomX Inc.
stock NYSEAMERICAN