Dark

PHGE
BiomX Inc.
stock NYSEAMERICAN

At Close

Jun 6, 2025 3:59:30 PM EDT

0.4593USD-6.263%(-0.0307)684,469

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 6, 2025 8:07:30 AM EDT

0.5150USD+5.102%(+0.0250)120

After-hours

Jun 3, 2025 4:31:30 PM EDT

0.5010USD0.000%(0.0000)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	0.500000	0.537500	0.444000	0.469100	-4.265%	684,469	0.000%
2025-06-05	0.506700	0.514900	0.488976	0.490000	-4.483%	60,006	-4.265%
2025-06-04	0.500000	0.519000	0.471000	0.513000	+2.395%	38,178	-8.558%
2025-06-03	0.506600	0.522100	0.491600	0.501000	-4.060%	82,487	-6.367%
2025-06-02	0.496800	0.522200	0.450000	0.522200	+6.571%	217,500	-10.169%
2025-05-30	0.480000	0.508100	0.461100	0.490000	+0.430%	81,073	-4.265%
2025-05-29	0.495500	0.510000	0.472700	0.487900	-2.420%	224,711	-3.853%
2025-05-28	0.497100	0.516100	0.491800	0.500000	-3.288%	45,870	-6.180%
2025-05-27	0.539800	0.539800	0.497100	0.517000	-0.309%	77,016	-9.265%
2025-05-23	0.520000	0.567400	0.497000	0.518600	-1.966%	80,669	-9.545%
2025-05-22	0.520000	0.531499	0.506000	0.529000	-0.339%	30,186	-11.323%
2025-05-21	0.538000	0.547300	0.520000	0.530800	-2.819%	40,506	-11.624%
2025-05-20	0.550000	0.554300	0.525100	0.546200	-1.087%	127,456	-14.116%
2025-05-19	0.530000	0.566390	0.501300	0.552200	+2.259%	91,912	-15.049%
2025-05-16	0.565700	0.579990	0.530100	0.540000	-4.204%	94,243	-13.130%
2025-05-15	0.556000	0.580000	0.530300	0.563700	+3.110%	62,125	-16.782%
2025-05-14	0.531100	0.556900	0.520300	0.546700	+2.187%	63,897	-14.194%
2025-05-13	0.544400	0.544400	0.520200	0.535000	-0.056%	39,899	-12.318%
2025-05-12	0.530000	0.541800	0.512200	0.535300	+3.740%	42,569	-12.367%
2025-05-09	0.580000	0.589400	0.501600	0.516000	-7.377%	326,987	-9.089%
2025-05-08	0.550000	0.569700	0.520000	0.557100	-3.113%	107,873	-15.796%
2025-05-07	0.580000	0.580800	0.550000	0.575000	+4.736%	37,402	-18.417%
2025-05-06	0.570000	0.573800	0.540000	0.549000	-4.853%	50,779	-14.554%
2025-05-05	0.610000	0.616352	0.561000	0.577000	-1.368%	38,627	-18.700%
2025-05-02	0.618000	0.618000	0.561000	0.585000	+0.862%	56,977	-19.812%
2025-05-01	0.600000	0.621500	0.561000	0.580000	-4.762%	85,018	-19.121%
2025-04-30	0.609000	0.609000	0.591400	0.609000	-2.059%	38,005	-22.972%
2025-04-29	0.609200	0.630000	0.580700	0.621800	+3.461%	20,916	-24.558%
2025-04-28	0.610000	0.617300	0.580700	0.601000	-1.637%	37,184	-21.947%
2025-04-25	0.633100	0.633100	0.610000	0.611000	+0.066%	33,051	-23.224%
2025-04-24	0.595600	0.620000	0.568000	0.610600	+3.316%	40,688	-23.174%
2025-04-23	0.560000	0.601000	0.560000	0.591000	+5.725%	44,021	-20.626%
2025-04-22	0.560000	0.562600	0.520100	0.559000	+2.400%	24,504	-16.082%
2025-04-21	0.567400	0.567400	0.521400	0.545900	+1.149%	35,506	-14.069%
2025-04-17	0.537800	0.540300	0.520700	0.539700	-0.111%	30,999	-13.081%
2025-04-16	0.560000	0.561800	0.520700	0.540300	-2.824%	46,006	-13.178%
2025-04-15	0.540000	0.561800	0.540000	0.556000	-0.358%	43,995	-15.629%
2025-04-14	0.550500	0.572619	0.525000	0.558000	+3.717%	30,925	-15.932%
2025-04-11	0.528900	0.555150	0.520000	0.538000	+1.721%	155,260	-12.807%
2025-04-10	0.540100	0.577900	0.520000	0.528900	-5.435%	123,384	-11.306%
2025-04-09	0.537000	0.592898	0.530100	0.559300	-0.125%	54,933	-16.127%
2025-04-08	0.600000	0.632800	0.535500	0.560000	-5.882%	106,820	-16.232%
2025-04-07	0.550000	0.595000	0.520000	0.595000	+2.586%	117,401	-21.160%
2025-04-04	0.600000	0.618800	0.550500	0.580000	-0.990%	168,963	-19.121%
2025-04-03	0.619000	0.619000	0.562500	0.585800	-6.868%	178,115	-19.921%
2025-04-02	0.620000	0.700000	0.550100	0.629000	+27.586%	1,417,476	-25.421%
2025-04-01	0.555000	0.567500	0.477000	0.493000	-11.283%	156,381	-4.848%
2025-03-31	0.580000	0.580000	0.490000	0.555700	-2.337%	985,114	-15.584%
2025-03-28	0.550000	0.584000	0.520000	0.569000	+1.716%	40,114	-17.557%
2025-03-27	0.520000	0.560000	0.500000	0.559400	+7.535%	44,091	-16.142%
2025-03-26	0.584600	0.626000	0.510000	0.520202	-11.046%	198,261	-9.823%
2025-03-25	0.610100	0.620000	0.570000	0.584800	-7.175%	55,702	-19.785%
2025-03-24	0.654100	0.654100	0.610100	0.630000	-1.869%	62,681	-25.540%
2025-03-21	0.649900	0.670000	0.618100	0.642000	+1.905%	83,422	-26.931%
2025-03-20	0.610000	0.630900	0.610000	0.630000	+3.567%	23,399	-25.540%
2025-03-19	0.600000	0.612600	0.596300	0.608300	+2.927%	6,304	-22.883%
2025-03-18	0.620000	0.620000	0.582900	0.591000	-3.115%	22,319	-20.626%
2025-03-17	0.623000	0.630000	0.590100	0.610000	+1.667%	49,712	-23.098%
2025-03-14	0.614400	0.614400	0.581200	0.600000	-0.464%	15,141	-21.817%
2025-03-13	0.557000	0.629900	0.557000	0.602800	+4.853%	63,364	-22.180%
2025-03-12	0.590000	0.590000	0.560000	0.574900	-2.559%	82,752	-18.403%
2025-03-11	0.588000	0.590000	0.560000	0.590000	+0.511%	56,161	-20.492%
2025-03-10	0.590000	0.590000	0.551000	0.587000	-2.003%	76,904	-20.085%
2025-03-07	0.621400	0.630000	0.581000	0.599000	-4.966%	80,272	-21.686%
2025-03-06	0.650000	0.687800	0.600000	0.630300	-2.716%	168,797	-25.575%
2025-03-05	0.670800	0.689000	0.629500	0.647900	+0.450%	45,833	-27.597%
2025-03-04	0.648600	0.678200	0.600001	0.645000	-3.544%	55,378	-27.271%
2025-03-03	0.614200	0.770000	0.614200	0.668700	+7.112%	212,920	-29.849%
2025-02-28	0.700000	0.703800	0.581800	0.624300	-8.205%	154,344	-24.860%
2025-02-27	0.760100	0.770000	0.680000	0.680100	-14.988%	222,503	-31.025%
2025-02-26	0.902700	0.909000	0.685000	0.800000	-14.034%	427,149	-41.363%
2025-02-25	1.100000	1.100000	0.870000	0.930600	-11.371%	128,008	-49.592%
2025-02-24	1.000000	1.160900	0.935900	1.050000	+9.512%	317,330	-55.324%
2025-02-21	0.940000	0.958800	0.915000	0.958800	+4.919%	15,920	-51.074%
2025-02-20	0.940000	0.950000	0.870000	0.913851	-3.805%	62,883	-48.668%
2025-02-19	0.962200	0.962200	0.890200	0.950000	+2.151%	28,658	-50.621%
2025-02-18	0.985200	0.985200	0.892700	0.930000	-0.535%	125,712	-49.559%
2025-02-14	0.920000	0.940000	0.861000	0.935000	+5.198%	34,741	-49.829%
2025-02-13	0.883000	0.926000	0.861810	0.888800	-1.244%	47,161	-47.221%
2025-02-12	0.860000	0.900000	0.810310	0.900000	+3.425%	82,543	-47.878%
2025-02-11	0.898900	0.930000	0.870200	0.870200	-4.688%	64,152	-46.093%
2025-02-10	0.940000	0.990000	0.890700	0.913000	+1.444%	147,366	-48.620%
2025-02-07	0.760000	0.910000	0.760000	0.900000	+22.432%	110,413	-47.878%
2025-02-06	0.740000	0.800000	0.734800	0.735101	+0.532%	9,780	-36.186%
2025-02-05	0.710201	0.810000	0.710100	0.731210	+3.045%	36,190	-35.846%
2025-02-04	0.750000	0.750000	0.701000	0.709600	-3.456%	16,737	-33.892%
2025-02-03	0.720000	0.777000	0.720000	0.735000	+0.837%	18,814	-36.177%
2025-01-31	0.710000	0.799990	0.710000	0.728900	+3.288%	28,874	-35.643%
2025-01-30	0.812000	0.812900	0.700000	0.705700	-8.252%	28,515	-33.527%
2025-01-29	0.800000	0.819600	0.739500	0.769176	-1.400%	40,246	-39.013%
2025-01-28	0.820000	0.820000	0.780100	0.780100	-2.475%	28,121	-39.867%
2025-01-27	0.820000	0.820100	0.766915	0.799900	-2.451%	32,763	-41.355%
2025-01-24	0.820000	0.820000	0.800000	0.820000	+2.500%	16,636	-42.793%
2025-01-23	0.744000	0.820000	0.734600	0.800000	+8.888%	34,979	-41.363%
2025-01-22	0.720500	0.757900	0.720000	0.734700	-3.885%	22,994	-36.151%
2025-01-21	0.797400	0.797400	0.734000	0.764400	-0.365%	38,107	-38.632%
2025-01-17	0.790000	0.790000	0.740300	0.767200	+0.947%	31,875	-38.856%
2025-01-16	0.780000	0.780000	0.720100	0.760000	+0.676%	25,538	-38.276%
2025-01-15	0.740000	0.776163	0.720100	0.754900	+2.152%	53,300	-37.859%
2025-01-14	0.750000	0.770000	0.720600	0.739000	+2.582%	68,278	-36.522%
2025-01-13	0.800000	0.800000	0.700000	0.720400	-5.508%	58,325	-34.883%
2025-01-10	0.746100	0.762400	0.720000	0.762390	+3.095%	45,187	-38.470%
2025-01-08	0.792400	0.792400	0.700000	0.739500	-6.404%	54,068	-36.565%
2025-01-07	0.780000	0.800000	0.750000	0.790100	+2.690%	52,145	-40.628%
2025-01-06	0.792900	0.792900	0.750100	0.769400	-0.658%	45,183	-39.030%
2025-01-03	0.840000	0.850000	0.750000	0.774500	-1.338%	173,382	-39.432%
2025-01-02	0.750000	0.827000	0.732400	0.785000	+7.520%	153,791	-40.242%
2024-12-31	0.690000	0.747400	0.680100	0.730100	+4.315%	212,533	-35.749%
2024-12-30	0.780000	0.780000	0.651000	0.699900	-6.104%	220,586	-32.976%
2024-12-27	0.638900	0.790000	0.638900	0.745400	+16.669%	207,743	-37.067%
2024-12-26	0.545000	0.638900	0.545000	0.638900	+17.510%	138,194	-26.577%
2024-12-24	0.550100	0.624900	0.534900	0.543700	-1.145%	118,847	-13.721%
2024-12-23	0.636500	0.660000	0.549750	0.550000	-11.290%	167,019	-14.709%
2024-12-20	0.566600	0.629900	0.566600	0.620000	+8.887%	96,777	-24.339%
2024-12-19	0.610000	0.624550	0.560000	0.569400	-6.656%	95,187	-17.615%
2024-12-18	0.636000	0.669900	0.610000	0.610000	-6.599%	20,504	-23.098%
2024-12-17	0.690000	0.690000	0.630000	0.653100	-1.789%	15,216	-28.173%
2024-12-16	0.630000	0.674600	0.630000	0.665000	+4.890%	71,075	-29.459%
2024-12-13	0.625000	0.643600	0.625000	0.634000	+0.683%	32,380	-26.009%
2024-12-12	0.668800	0.668800	0.625000	0.629700	-2.372%	42,674	-25.504%
2024-12-11	0.611200	0.648001	0.605000	0.645000	+0.452%	26,618	-27.271%
2024-12-10	0.690000	0.690000	0.630100	0.642100	+1.921%	30,560	-26.943%
2024-12-09	0.719000	0.719000	0.600000	0.630000	+3.279%	82,120	-25.540%
2024-12-06	0.770000	0.770000	0.590600	0.610000	-5.719%	104,608	-23.098%
2024-12-05	0.657000	0.726400	0.625000	0.647000	+2.406%	25,360	-27.496%
2024-12-04	0.650000	0.683900	0.625000	0.631800	+1.088%	91,615	-25.752%
2024-12-03	0.725300	0.750100	0.611800	0.625000	-14.384%	111,924	-24.944%
2024-12-02	0.710200	0.780000	0.690000	0.730000	+2.788%	130,117	-35.740%
2024-11-29	0.640000	0.722450	0.630000	0.710200	+18.131%	172,938	-33.948%
2024-11-27	0.616200	0.616200	0.550000	0.601199	+9.468%	65,728	-21.973%
2024-11-26	0.547600	0.575000	0.520000	0.549200	-0.866%	53,627	-14.585%
2024-11-25	0.540000	0.570000	0.501000	0.554000	+1.707%	71,932	-15.325%
2024-11-22	0.570000	0.570000	0.492900	0.544700	+10.756%	87,971	-13.879%
2024-11-21	0.511000	0.544000	0.480000	0.491800	-3.379%	125,354	-4.616%
2024-11-20	0.580000	0.580000	0.504100	0.509000	-12.181%	103,796	-7.839%
2024-11-19	0.600000	0.600000	0.570000	0.579600	+0.503%	42,506	-19.065%
2024-11-18	0.740600	0.740600	0.555000	0.576700	-6.984%	81,692	-18.658%
2024-11-15	0.770000	0.770000	0.610000	0.620000	-17.333%	75,431	-24.339%
2024-11-14	0.726400	0.785100	0.712500	0.750000	+3.605%	49,210	-37.453%
2024-11-13	0.750100	0.750100	0.673500	0.723900	-6.328%	64,715	-35.198%
2024-11-12	0.739900	0.774900	0.700300	0.772800	+4.630%	62,146	-39.299%
2024-11-11	0.785300	0.792550	0.708300	0.738600	-4.289%	91,216	-36.488%
2024-11-08	0.807800	0.807800	0.735000	0.771700	-4.951%	35,929	-39.212%
2024-11-07	0.756600	0.812200	0.709500	0.811900	+4.090%	77,964	-42.222%
2024-11-06	0.730000	0.780000	0.650300	0.780000	+1.299%	459,663	-39.859%
2024-11-05	0.723500	0.770000	0.723500	0.770000	+5.696%	1,731,097	-39.078%
2024-11-04	0.700100	0.825000	0.620000	0.728501	+0.014%	121,114	-35.608%
2024-11-01	0.770000	0.770000	0.694000	0.728400	-5.403%	38,342	-35.599%
2024-10-31	0.795000	0.840000	0.730000	0.770000	-3.750%	48,707	-39.078%
2024-10-30	0.895000	0.895000	0.790000	0.800000	-5.882%	20,532	-41.363%
2024-10-29	0.904600	0.904600	0.828000	0.850000	-2.701%	26,533	-44.812%
2024-10-28	0.865000	0.895600	0.865000	0.873600	-0.716%	27,965	-46.303%
2024-10-25	0.924000	0.924000	0.868900	0.879900	-1.190%	34,328	-46.687%
2024-10-24	0.910000	0.910000	0.870100	0.890500	-2.111%	28,681	-47.322%
2024-10-23	0.962300	1.020000	0.895000	0.909700	-3.223%	60,760	-48.434%
2024-10-22	0.950000	0.999000	0.932500	0.940000	-2.317%	34,767	-50.096%
2024-10-21	0.950300	0.980000	0.932500	0.962300	+1.971%	20,806	-51.252%
2024-10-18	0.987300	0.999000	0.940000	0.943700	-0.653%	18,432	-50.291%
2024-10-17	0.970000	1.000000	0.941701	0.949900	-3.022%	22,786	-50.616%
2024-10-16	0.945000	0.980000	0.921600	0.979500	+4.202%	38,568	-52.108%
2024-10-15	0.940000	0.988699	0.938000	0.940000	-3.093%	19,922	-50.096%
2024-10-14	0.956500	0.970000	0.926800	0.970000	+0.186%	11,426	-51.639%
2024-10-11	0.935600	0.980000	0.921500	0.968200	+4.164%	12,471	-51.549%
2024-10-10	0.997825	0.999900	0.921500	0.929500	-4.155%	27,285	-49.532%
2024-10-09	0.952900	1.010000	0.950000	0.969800	+2.084%	27,306	-51.629%
2024-10-08	0.920000	0.950000	0.900000	0.950000	+5.579%	28,666	-50.621%
2024-10-07	0.930000	0.938800	0.891049	0.899800	-2.015%	29,925	-47.866%
2024-10-04	0.920000	0.981000	0.910100	0.918300	-1.512%	29,525	-48.916%
2024-10-03	0.960000	0.960100	0.882000	0.932400	-3.668%	48,374	-49.689%
2024-10-02	1.030000	1.030000	0.950000	0.967900	-4.159%	37,364	-51.534%
2024-10-01	1.060000	1.060000	1.000000	1.009900	-0.990%	57,742	-53.550%
2024-09-30	1.050000	1.090000	1.015000	1.020000	-3.318%	31,843	-54.010%
2024-09-27	1.080000	1.089900	1.050000	1.055000	-1.402%	29,681	-55.536%
2024-09-26	1.050000	1.080000	1.030100	1.070000	0.000%	53,152	-56.159%
2024-09-25	1.150000	1.150000	1.020000	1.070000	-6.140%	61,675	-56.159%
2024-09-24	1.120000	1.140000	1.080000	1.140000	+4.587%	33,399	-58.851%
2024-09-23	1.030000	1.130000	1.030000	1.090000	+6.863%	67,085	-56.963%
2024-09-20	1.030000	1.100000	1.020000	1.020000	-3.318%	41,534	-54.010%
2024-09-19	1.060000	1.070000	1.040000	1.055000	+2.827%	19,632	-55.536%
2024-09-18	1.000000	1.040000	0.970000	1.026000	+0.588%	70,964	-54.279%
2024-09-17	0.979700	1.040000	0.955000	1.020000	+3.543%	31,142	-54.010%
2024-09-16	1.030000	1.030000	0.940000	0.985100	-0.766%	29,506	-52.380%
2024-09-13	1.050000	1.110000	0.980000	0.992700	-4.548%	94,259	-52.745%
2024-09-12	0.990100	1.078400	0.990000	1.040000	+5.051%	44,204	-54.894%
2024-09-11	1.060000	1.080000	0.980000	0.990000	-8.333%	56,047	-52.616%
2024-09-10	1.110000	1.123100	1.050000	1.080000	-4.085%	51,669	-56.565%
2024-09-09	1.170000	1.189900	1.100000	1.126000	-5.386%	78,982	-58.339%
2024-09-06	1.230000	1.230000	1.183800	1.190100	-0.825%	32,067	-60.583%
2024-09-05	1.220000	1.230000	1.140000	1.200000	+4.348%	39,088	-60.908%
2024-09-04	1.110000	1.170000	1.110000	1.150000	+1.770%	69,483	-59.209%
2024-09-03	1.220000	1.230000	1.120000	1.130000	-7.377%	111,017	-58.487%
2024-08-30	1.290000	1.300000	1.220000	1.220000	-3.175%	32,660	-61.549%
2024-08-29	1.400000	1.400000	1.230000	1.260000	-10.000%	232,786	-62.770%
2024-08-28	1.240000	1.619600	1.222000	1.400000	+12.009%	470,281	-66.493%
2024-08-27	1.310000	1.369900	1.220000	1.249900	-6.346%	120,232	-62.469%
2024-08-26	1.260000	1.469900	1.153900	1.334600	-2.868%	192,263	-64.851%
2024-08-23	1.489000	1.489000	1.320000	1.374000	+1.327%	71,388	-65.859%
2024-08-22	1.550000	1.560000	1.301000	1.356000	-10.199%	76,710	-65.406%
2024-08-21	1.581000	1.581000	1.440000	1.510000	+2.027%	46,494	-68.934%
2024-08-20	1.600000	1.600000	1.412000	1.480000	-5.128%	58,485	-68.304%
2024-08-19	1.700000	1.700000	1.376000	1.560000	-6.531%	85,759	-69.929%
2024-08-16	1.750000	1.800000	1.625000	1.669000	+2.581%	62,433	-71.893%
2024-08-15	1.900000	1.900000	1.537000	1.627000	-11.576%	127,451	-71.168%
2024-08-14	1.835000	1.900000	1.818000	1.840000	+0.218%	43,641	-74.505%
2024-08-13	1.874000	1.913000	1.800000	1.836000	-1.290%	5,349	-74.450%
2024-08-12	1.938000	1.938000	1.811000	1.860000	-2.105%	11,080	-74.780%
2024-08-09	1.800000	1.900000	1.780000	1.900000	+5.556%	17,020	-75.311%
2024-08-08	1.800000	1.860000	1.723000	1.800000	+0.559%	8,547	-73.939%
2024-08-07	1.860000	1.900000	1.720000	1.790000	-3.191%	22,726	-73.793%
2024-08-06	1.890000	1.920000	1.801000	1.849000	+0.489%	39,333	-74.630%
2024-08-05	1.900000	1.900000	1.750000	1.840000	-1.867%	47,153	-74.505%
2024-08-02	1.979000	1.979000	1.794000	1.875000	-8.088%	87,966	-74.981%
2024-08-01	2.245000	2.245000	1.941000	2.040000	-7.273%	60,801	-77.005%
2024-07-31	2.000000	2.320000	2.000000	2.200000	+13.402%	153,117	-78.677%
2024-07-30	2.120000	2.216000	1.900000	1.940000	-8.491%	71,840	-75.820%
2024-07-29	2.300000	2.314000	2.105000	2.120000	-5.273%	32,309	-77.873%
2024-07-26	2.300000	2.348000	2.200000	2.238000	-1.842%	13,842	-79.039%
2024-07-25	2.303000	2.303000	2.210000	2.280000	-0.654%	31,178	-79.425%
2024-07-24	2.300000	2.400000	2.100000	2.295000	-0.217%	43,927	-79.560%
2024-07-23	2.637000	2.637000	2.215000	2.300000	+2.177%	55,179	-79.604%
2024-07-22	3.199000	3.199000	2.230000	2.251000	-23.695%	93,570	-79.160%
2024-07-19	3.219000	3.480000	2.804000	2.950000	-7.813%	19,259	-84.098%
2024-07-18	3.400000	3.400000	3.110000	3.200000	-5.882%	6,932	-85.341%
2024-07-17	3.473000	3.580000	3.306000	3.400000	-5.028%	13,448	-86.203%
2024-07-16	3.500000	3.580000	3.100000	3.580000	+5.294%	29,214	-86.897%
2024-07-15	3.500000	3.592000	3.250000	3.400000	0.000%	10,892	-86.203%
2024-07-12	3.379000	3.442000	3.300000	3.400000	+2.102%	8,825	-86.203%
2024-07-11	3.550000	3.550000	3.309000	3.330000	-8.264%	29,094	-85.913%
2024-07-10	3.355000	3.864000	3.300000	3.630000	+8.197%	30,112	-87.077%
2024-07-09	3.233000	3.400000	3.233000	3.355000	+1.636%	4,854	-86.018%
2024-07-08	3.460000	3.500000	3.230000	3.301000	-4.733%	5,492	-85.789%
2024-07-05	3.335000	3.545000	3.300000	3.465000	+1.168%	3,794	-86.462%
2024-07-03	3.630000	3.700000	3.337100	3.425000	-2.588%	5,036	-86.304%
2024-07-02	3.586000	3.810000	3.500000	3.516000	+3.048%	9,207	-86.658%
2024-07-01	3.500000	3.500000	3.328000	3.412000	+1.517%	2,586	-86.251%
2024-06-28	3.299000	3.500000	3.299000	3.361000	-0.621%	5,677	-86.043%
2024-06-27	3.424000	3.450000	3.350000	3.382000	-0.529%	2,667	-86.130%
2024-06-26	3.500000	3.500000	3.110000	3.400000	+2.440%	4,669	-86.203%
2024-06-25	3.370000	3.497000	3.150000	3.319000	+2.755%	9,065	-85.866%
2024-06-24	3.371000	3.499000	3.191000	3.230000	-2.945%	8,136	-85.477%
2024-06-21	3.440000	3.500000	3.247000	3.328000	+0.453%	5,770	-85.904%
2024-06-20	3.334000	3.500000	3.215000	3.313000	-1.399%	4,092	-85.841%
2024-06-18	3.300000	3.500000	3.215000	3.360000	+1.818%	7,661	-86.039%
2024-06-17	3.500000	3.543000	3.200000	3.300000	-2.941%	13,961	-85.785%
2024-06-14	3.300000	3.500000	3.260000	3.400000	0.000%	10,314	-86.203%
2024-06-13	3.300000	3.500000	3.300000	3.400000	0.000%	5,255	-86.203%
2024-06-12	3.500000	3.550000	3.400000	3.400000	0.000%	9,693	-86.203%
2024-06-11	3.410000	3.500000	3.400000	3.400000	-2.829%	6,491	-86.203%
2024-06-10	3.507000	3.700000	3.410000	3.499000	-0.228%	6,213	-86.593%
2024-06-07	3.610000	3.864000	3.500000	3.507000	-5.242%	15,208	-86.624%
2024-06-06	4.000000	4.134000	3.701000	3.701000	-11.459%	20,700	-87.325%
2024-06-05	4.381000	4.381000	4.000000	4.180000	-0.948%	12,202	-88.778%
2024-06-04	4.000000	4.425000	4.000000	4.220000	+5.500%	10,942	-88.884%
2024-06-03	4.050000	4.200000	3.996000	4.000000	0.000%	8,196	-88.273%
2024-05-31	3.900000	4.600000	3.885000	4.000000	-4.306%	30,074	-88.273%
2024-05-30	3.600000	4.900000	3.411000	4.180000	+19.429%	143,467	-88.778%
2024-05-29	3.576000	3.850000	3.500000	3.500000	-2.805%	17,830	-86.597%
2024-05-28	3.600000	3.890000	3.311000	3.601000	+5.912%	21,501	-86.973%
2024-05-24	3.587000	3.587000	3.380500	3.400000	-1.392%	8,174	-86.203%
2024-05-23	3.586000	3.586000	3.300000	3.448000	-3.417%	7,005	-86.395%
2024-05-22	3.650000	3.780000	3.350000	3.570000	-2.192%	17,776	-86.860%
2024-05-21	3.700000	4.200000	3.006000	3.650000	+6.850%	45,006	-87.148%
2024-05-20	3.700000	3.700000	3.300000	3.416000	+0.826%	17,313	-86.268%
2024-05-17	3.300000	3.542000	3.200000	3.388000	+2.636%	14,737	-86.154%
2024-05-16	3.550000	3.650000	3.300000	3.301000	-4.485%	9,547	-85.789%
2024-05-15	3.585000	3.600000	3.456000	3.456000	-0.116%	4,400	-86.427%
2024-05-14	3.500000	3.600000	3.341000	3.460000	+1.705%	3,174	-86.442%
2024-05-13	3.160000	3.545000	3.160000	3.402000	-4.061%	15,147	-86.211%
2024-05-10	3.750000	3.750000	3.401000	3.546000	-1.500%	3,948	-86.771%
2024-05-09	3.600000	3.990000	3.407000	3.600000	-2.333%	4,987	-86.969%
2024-05-08	3.980000	4.000000	3.560000	3.686000	-7.850%	20,823	-87.273%
2024-05-07	4.290000	4.290000	3.700000	4.000000	-1.961%	15,498	-88.273%
2024-05-06	4.150000	4.299000	4.000000	4.080000	+6.278%	13,613	-88.502%
2024-05-03	4.050000	4.398000	3.839000	3.839000	-5.907%	14,952	-87.781%
2024-05-02	4.200000	4.446000	4.050000	4.080000	-8.232%	15,388	-88.502%
2024-05-01	4.500000	4.599000	3.900000	4.446000	-7.182%	30,998	-89.449%
2024-04-30	3.870000	4.990000	3.503000	4.790000	+26.119%	108,558	-90.207%
2024-04-29	3.395000	4.016000	3.360000	3.798000	+8.514%	56,057	-87.649%
2024-04-26	3.220000	3.500000	3.200000	3.500000	+4.167%	16,808	-86.597%
2024-04-25	3.250000	3.440000	3.065000	3.360000	-1.147%	9,289	-86.039%
2024-04-24	3.465000	3.500000	3.150000	3.399000	-1.905%	12,633	-86.199%
2024-04-23	3.300000	3.500000	3.002000	3.465000	+17.418%	22,105	-86.462%
2024-04-22	3.100000	3.400000	2.900000	2.951000	+1.759%	19,497	-84.104%
2024-04-19	2.820000	2.981000	2.802000	2.900000	-1.961%	6,944	-83.824%
2024-04-18	2.799000	3.100000	2.787000	2.958000	+5.605%	11,835	-84.141%
2024-04-17	2.803000	3.200000	2.725000	2.801000	-0.071%	13,080	-83.252%
2024-04-16	3.000000	3.018000	2.675000	2.803000	-6.598%	18,775	-83.264%
2024-04-15	3.190000	3.307000	3.000000	3.001000	-4.730%	16,046	-84.369%
2024-04-12	3.500000	3.500000	3.100000	3.150000	-3.166%	7,265	-85.108%
2024-04-11	3.390000	3.399000	3.105000	3.253000	-4.744%	13,310	-85.579%
2024-04-10	3.600000	3.600000	3.415000	3.415000	-2.707%	14,788	-86.264%
2024-04-09	3.600000	3.690000	3.450000	3.510000	-1.928%	11,806	-86.635%
2024-04-08	3.632000	3.973000	3.577000	3.579000	-5.741%	18,859	-86.893%
2024-04-05	3.900000	4.000000	3.650000	3.797000	-0.079%	30,380	-87.646%
2024-04-04	3.900000	3.900000	3.600000	3.800000	+8.571%	39,360	-87.655%
2024-04-03	4.100000	4.200000	3.500000	3.500000	-8.902%	41,107	-86.597%
2024-04-02	3.997000	4.400000	3.700000	3.842000	-6.178%	65,353	-87.790%
2024-04-01	4.307000	4.400000	3.810000	4.095000	-9.000%	45,236	-88.545%
2024-03-28	3.700000	4.600000	3.500000	4.500000	+26.376%	46,300	-89.576%
2024-03-27	3.400000	3.600000	3.310000	3.560800	+6.071%	32,756	-86.826%
2024-03-26	3.310000	3.481000	3.310000	3.357000	-0.680%	25,795	-86.026%
2024-03-25	3.600000	3.600000	3.323000	3.380000	-1.170%	11,680	-86.121%
2024-03-22	3.665000	3.665000	3.310000	3.420000	-5.551%	33,044	-86.284%
2024-03-21	3.650000	3.700000	3.510000	3.621000	-2.082%	18,487	-87.045%
2024-03-20	3.800000	3.883000	3.515000	3.698000	-0.027%	42,932	-87.315%
2024-03-19	3.600000	4.100000	3.570000	3.699000	+2.750%	84,899	-87.318%
2024-03-18	3.700000	3.824900	3.500000	3.600000	-1.639%	101,049	-86.969%
2024-03-15	3.503000	3.970000	3.503000	3.660000	+1.357%	27,799	-87.183%
2024-03-14	4.096000	4.096000	3.600000	3.611000	-7.339%	31,208	-87.009%
2024-03-13	3.410000	4.190000	3.400000	3.897000	+5.324%	68,935	-87.963%
2024-03-12	3.800000	3.850000	3.310000	3.700000	-4.368%	93,279	-87.322%
2024-03-11	3.979000	4.200000	3.750000	3.869000	-9.370%	70,523	-87.875%
2024-03-08	3.902000	4.360000	3.604000	4.269000	+6.752%	209,473	-89.011%
2024-03-07	6.199000	6.300000	3.784000	3.999000	-41.867%	814,969	-88.270%
2024-03-06	7.200000	8.550000	5.210000	6.879000	+197.663%	14,071,223	-93.181%
2024-03-05	2.106000	2.398000	2.106000	2.311000	+6.009%	9,275	-79.701%
2024-03-04	2.126000	2.300000	2.100000	2.180000	+2.347%	16,746	-78.482%
2024-03-01	2.200000	2.239000	2.100000	2.130000	+1.429%	3,629	-77.977%
2024-02-29	2.398000	2.398000	1.866000	2.100000	-2.371%	25,230	-77.662%
2024-02-28	2.160000	2.300000	2.130000	2.151000	-3.326%	2,698	-78.192%
2024-02-27	2.199000	2.249000	2.100000	2.225000	+5.902%	5,043	-78.917%
2024-02-26	2.100000	2.245000	2.010000	2.101000	-1.362%	9,502	-77.673%
2024-02-23	2.331000	2.399000	2.101000	2.130000	-3.620%	8,858	-77.977%
2024-02-22	2.245000	2.397000	2.200000	2.210000	-1.559%	3,999	-78.774%
2024-02-21	2.300000	2.303000	2.200000	2.245000	-2.518%	3,912	-79.105%
2024-02-20	2.404000	2.404000	2.300000	2.303000	+0.130%	2,441	-79.631%
2024-02-16	2.200000	2.399000	2.200000	2.300000	+1.770%	4,924	-79.604%
2024-02-15	2.230000	2.329000	2.208000	2.260000	-1.995%	5,611	-79.243%
2024-02-14	2.190000	2.412000	2.190000	2.306000	+4.085%	9,356	-79.657%
2024-02-13	2.453000	2.453000	2.033000	2.215500	-8.071%	8,806	-78.826%
2024-02-12	2.315000	2.499000	2.200000	2.410000	+7.111%	15,704	-80.535%
2024-02-09	2.070000	2.400000	2.070000	2.250000	+6.585%	12,896	-79.151%
2024-02-08	2.065000	2.199000	2.060000	2.111000	-1.768%	7,876	-77.778%
2024-02-07	2.091000	2.200000	2.091000	2.149000	-0.509%	3,134	-78.171%
2024-02-06	2.150000	2.229000	2.100000	2.160000	-1.460%	10,976	-78.282%
2024-02-05	2.240000	2.370000	2.175000	2.192000	-0.364%	3,701	-78.599%
2024-02-02	2.400000	2.400000	2.190000	2.200000	-0.452%	4,202	-78.677%
2024-02-01	2.350000	2.395000	2.150000	2.210000	-7.840%	20,190	-78.774%
2024-01-31	2.600000	2.600000	2.350000	2.398000	-5.255%	7,008	-80.438%
2024-01-30	2.531000	2.722000	2.500000	2.531000	+3.730%	9,406	-81.466%
2024-01-29	2.640000	2.749000	2.243000	2.440000	-7.925%	38,391	-80.775%
2024-01-26	2.387500	2.880000	2.256000	2.650000	+9.504%	34,950	-82.298%
2024-01-25	2.350000	2.450000	2.350000	2.420000	+7.556%	8,890	-80.616%
2024-01-24	2.500000	2.500000	2.200000	2.250000	+2.319%	5,886	-79.151%
2024-01-23	2.413000	2.499000	2.180000	2.199000	-2.180%	9,388	-78.668%
2024-01-22	2.400000	2.400000	2.130000	2.248000	+3.930%	5,770	-79.133%
2024-01-19	2.211000	2.300000	2.101000	2.163000	-2.830%	4,243	-78.313%
2024-01-18	2.250000	2.300000	2.099000	2.226000	-0.625%	4,052	-78.926%
2024-01-17	2.390000	2.390000	2.048000	2.240000	-1.322%	7,639	-79.058%
2024-01-16	2.254000	2.561000	2.200000	2.270000	+0.844%	6,997	-79.335%
2024-01-12	2.400000	2.400000	2.075000	2.251000	-4.172%	23,686	-79.160%
2024-01-11	2.739000	2.739000	2.243000	2.349000	-10.344%	42,882	-80.030%
2024-01-10	2.500000	2.698000	2.500000	2.620000	+4.674%	16,622	-82.095%
2024-01-09	2.781000	2.781000	2.500000	2.503000	-5.369%	15,480	-81.258%
2024-01-08	2.731000	2.731000	2.600000	2.645000	-3.114%	9,364	-82.265%
2024-01-05	2.706000	2.749000	2.600000	2.730000	+1.074%	9,364	-82.817%
2024-01-04	2.700000	2.869000	2.600000	2.701000	-0.332%	78,233	-82.632%
2024-01-03	2.981000	3.000000	2.700000	2.710000	-2.658%	11,355	-82.690%
2024-01-02	2.720000	3.000000	2.718000	2.784000	-0.571%	12,767	-83.150%
2023-12-29	2.894000	3.100000	2.800000	2.800000	-3.282%	21,750	-83.246%
2023-12-28	3.035000	3.050000	2.840000	2.895000	-6.613%	45,042	-83.796%
2023-12-27	2.743000	3.796000	2.743000	3.100000	+6.092%	213,914	-84.868%
2023-12-26	2.700000	3.200000	2.700000	2.922000	+0.724%	11,172	-83.946%
2023-12-22	2.999000	3.070000	2.850000	2.901000	-3.300%	4,140	-83.830%
2023-12-21	2.602000	3.176000	2.602000	3.000000	+7.953%	38,906	-84.363%
2023-12-20	2.900000	2.929000	2.600000	2.779000	-2.491%	14,264	-83.120%
2023-12-19	2.730000	2.900000	2.710000	2.850000	+2.151%	4,314	-83.540%
2023-12-18	2.800000	2.899000	2.750000	2.790000	-3.360%	3,483	-83.186%
2023-12-15	2.800000	2.899000	2.683000	2.887000	+4.036%	3,114	-83.751%
2023-12-14	2.900000	2.900000	2.700000	2.775000	-5.141%	9,935	-83.095%

.dark-mode .n0H91g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0H91g{ color: #333333; background-color: white; border: 2px solid #333333; }PHGEBiomX Inc.stock NYSEAMERICAN

PHGE
BiomX Inc.
stock NYSEAMERICAN