Dark

PHGE
BiomX Inc.
stock NYSEAMERICAN

At Close

Aug 28, 2026 3:59:47 PM EDT

0.1400USD+4.690%(+0.0062)3,049,558

0.1200Bid 0.1600Ask 0.0400Spread

Pre-market

Aug 28, 2026 9:27:30 AM EDT

0.1340USD+1.362%(+0.0018)9,780

After-hours

Aug 28, 2026 4:57:30 PM EDT

0.1357USD-1.951%(-0.0027)54,583

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	0.1400	0.140000	0.140000	0.14000	+5.900%	3,049,558	0.000%
2026-08-27	0.1310	0.134000	0.130000	0.13220	+0.916%	369,341	+5.900%
2026-08-26	0.1336	0.134500	0.130300	0.13100	-2.963%	920,675	+6.870%
2026-08-25	0.1357	0.138800	0.130000	0.13500	+0.671%	649,307	+3.704%
2026-08-24	0.1379	0.137900	0.131600	0.13410	-2.473%	588,251	+4.400%
2026-08-21	0.1340	0.140000	0.134000	0.13750	-1.575%	966,357	+1.818%
2026-08-20	0.1382	0.140000	0.137000	0.13970	+2.195%	961,251	+0.215%
2026-08-19	0.1340	0.140900	0.132500	0.13670	+0.515%	602,586	+2.414%
2026-08-18	0.1379	0.140000	0.135600	0.13600	-5.882%	372,123	+2.941%
2026-08-17	0.1460	0.150000	0.140000	0.14450	-1.701%	740,883	-3.114%
2026-08-14	0.1595	0.159500	0.147000	0.14700	-5.100%	1,022,170	-4.762%
2026-08-13	0.1497	0.155000	0.145100	0.15490	+4.450%	994,601	-9.619%
2026-08-12	0.1600	0.160000	0.147500	0.14830	-6.612%	761,541	-5.597%
2026-08-11	0.1608	0.163900	0.153000	0.15880	-3.758%	670,591	-11.839%
2026-08-10	0.1678	0.172000	0.150000	0.16500	-3.958%	2,415,978	-15.152%
2026-08-07	0.1597	0.173000	0.157500	0.17180	+7.509%	668,143	-18.510%
2026-08-06	0.1772	0.179900	0.119200	0.15980	-11.222%	3,337,414	-12.390%
2026-08-05	0.1754	0.183300	0.170100	0.18000	-1.586%	1,627,894	-22.222%
2026-08-04	0.1847	0.184900	0.173500	0.18290	-2.088%	2,203,530	-23.455%
2026-08-03	0.1852	0.195000	0.181000	0.18680	+1.412%	5,617,632	-25.054%
2026-07-31	0.1840	0.194400	0.183200	0.18420	-2.436%	900,943	-23.996%
2026-07-30	0.1820	0.205300	0.180100	0.18880	+3.169%	2,061,482	-25.847%
2026-07-29	0.1842	0.189000	0.174000	0.18300	-0.218%	432,390	-23.497%
2026-07-28	0.1850	0.185000	0.169500	0.18340	-7.092%	988,388	-23.664%
2026-07-27	0.1847	0.197400	0.180800	0.19740	+4.444%	1,002,372	-29.078%
2026-07-24	0.1980	0.205000	0.177000	0.18900	-4.690%	11,889,718	-25.926%
2026-07-23	0.2000	0.202500	0.193100	0.19830	-2.219%	339,791	-29.400%
2026-07-22	0.2100	0.210000	0.195000	0.20280	-3.429%	606,855	-30.966%
2026-07-21	0.1961	0.210000	0.194500	0.21000	+5.000%	617,887	-33.333%
2026-07-20	0.1940	0.200000	0.192700	0.20000	0.000%	347,874	-30.000%
2026-07-17	0.2100	0.210000	0.190000	0.20000	-3.382%	872,259	-30.000%
2026-07-16	0.2059	0.209800	0.200000	0.20700	-1.663%	422,115	-32.367%
2026-07-15	0.2100	0.213700	0.196000	0.21050	+0.238%	1,155,610	-33.492%
2026-07-14	0.2183	0.228000	0.210000	0.21000	-9.483%	1,417,288	-33.333%
2026-07-13	0.2200	0.232000	0.210500	0.23200	0.000%	1,511,497	-39.655%
2026-07-10	0.2620	0.264500	0.210400	0.23200	-17.143%	9,847,238	-39.655%
2026-07-09	0.2780	0.282500	0.255800	0.28000	+1.523%	30,671,264	-50.000%
2026-07-08	0.2627	0.278700	0.243100	0.27580	-8.372%	41,495,714	-49.239%
2026-07-07	0.3000	0.331100	0.281500	0.30100	-0.331%	496,703	-53.488%
2026-07-06	0.3192	0.319200	0.300000	0.30200	-5.329%	400,311	-53.642%
2026-07-02	0.3097	0.332950	0.309700	0.31900	-0.094%	396,258	-56.113%
2026-07-01	0.3310	0.344900	0.315700	0.31930	-8.194%	926,673	-56.154%
2026-06-30	0.3396	0.352500	0.321000	0.34780	-3.120%	1,271,450	-59.747%
2026-06-29	0.3800	0.385500	0.300000	0.35900	-9.252%	14,609,031	-61.003%
2026-06-26	0.3982	0.402250	0.394100	0.39560	+0.152%	334,678	-64.611%
2026-06-25	0.4200	0.435000	0.395000	0.39500	-5.173%	951,943	-64.557%
2026-06-24	0.4500	0.454450	0.411750	0.41655	-9.750%	334,033	-66.391%
2026-06-23	0.4310	0.500000	0.431000	0.46155	+2.567%	374,853	-69.667%
2026-06-22	0.5125	0.515986	0.450000	0.45000	-13.445%	589,172	-68.889%
2026-06-18	0.5400	0.546000	0.510000	0.51990	-5.473%	211,773	-73.072%
2026-06-17	0.5349	0.580000	0.525400	0.55000	0.000%	368,347	-74.545%
2026-06-16	0.5404	0.574900	0.540101	0.55000	-0.883%	452,560	-74.545%
2026-06-15	0.5701	0.590700	0.530800	0.55490	+3.488%	1,008,538	-74.770%
2026-06-12	0.7200	0.738500	0.516500	0.53620	-24.244%	13,054,173	-73.890%
2026-06-11	0.6636	0.735400	0.643000	0.70780	+10.628%	389,085	-80.220%
2026-06-10	0.6600	0.671000	0.620000	0.63980	-6.119%	254,314	-78.118%
2026-06-09	0.7478	0.750000	0.650100	0.68150	-10.009%	275,900	-79.457%
2026-06-08	0.7262	0.757300	0.658200	0.75730	+5.181%	296,985	-81.513%
2026-06-05	0.8084	0.810000	0.705000	0.72000	-14.143%	420,074	-80.556%
2026-06-04	0.8378	0.868900	0.730100	0.83860	-3.409%	709,721	-83.306%
2026-06-03	0.8568	0.959500	0.725300	0.86820	-0.822%	684,812	-83.875%
2026-06-02	0.9880	1.030000	0.816000	0.87540	-15.827%	976,693	-84.007%
2026-06-01	1.1300	1.160000	1.010000	1.04000	-17.460%	1,062,704	-86.538%
2026-05-29	1.5300	1.550000	1.240000	1.26000	-19.231%	2,199,088	-88.889%
2026-05-28	1.4800	1.890000	1.450000	1.56000	+0.645%	5,244,995	-91.026%
2026-05-27	1.4900	1.570000	1.290000	1.55000	-4.321%	5,097,769	-90.968%
2026-05-26	1.5200	1.730000	1.430000	1.62000	+98.408%	69,944,661	-91.358%
2026-05-22	0.6571	0.986100	0.633600	0.81650	+10.502%	19,168,362	-82.854%
2026-05-21	0.6713	0.788700	0.550000	0.73890	+23.790%	20,533,821	-81.053%
2026-05-20	0.5261	0.713000	0.380000	0.59690	+59.599%	225,078,839	-76.545%
2026-05-19	0.4530	0.453000	0.360800	0.37400	-18.802%	471,137	-62.567%
2026-05-18	0.5315	0.547100	0.450000	0.46060	-13.340%	320,808	-69.605%
2026-05-15	0.6141	0.614100	0.500600	0.53150	-9.021%	289,237	-73.659%
2026-05-14	0.6400	0.640000	0.577200	0.58420	-6.528%	351,510	-76.036%
2026-05-13	0.6503	0.650300	0.611800	0.62500	-2.792%	191,169	-77.600%
2026-05-12	0.6717	0.676000	0.632600	0.64295	-4.889%	90,582	-78.225%
2026-05-11	0.6200	0.739899	0.597450	0.67600	+7.815%	465,154	-79.290%
2026-05-08	0.6139	0.630000	0.592900	0.62700	+1.276%	141,788	-77.671%
2026-05-07	0.6400	0.640000	0.606400	0.61910	-3.447%	190,642	-77.387%
2026-05-06	0.6882	0.710000	0.640000	0.64120	-5.706%	511,394	-78.166%
2026-05-05	0.7500	0.757900	0.680000	0.68000	-9.333%	351,355	-79.412%
2026-05-04	0.7440	0.780000	0.730100	0.75000	-5.015%	153,670	-81.333%
2026-05-01	0.8500	0.850000	0.750500	0.78960	-7.106%	509,968	-82.270%
2026-04-30	0.6366	0.930000	0.620000	0.85000	+34.069%	1,886,500	-83.529%
2026-04-29	0.7000	0.797000	0.634000	0.63400	-26.279%	1,280,663	-77.918%
2026-04-28	1.0000	1.030000	0.860000	0.86000	-15.686%	579,347	-83.721%
2026-04-27	1.1000	1.110000	1.010100	1.02000	-8.108%	162,493	-86.275%
2026-04-24	1.2500	1.279900	1.060000	1.11000	-7.500%	265,445	-87.387%
2026-04-23	1.4300	1.430000	1.190000	1.20000	-16.084%	522,436	-88.333%
2026-04-22	1.4700	1.480000	1.410000	1.43000	-2.055%	99,762	-90.210%
2026-04-21	1.4700	1.490000	1.400000	1.46000	0.000%	183,291	-90.411%
2026-04-20	1.8000	1.800000	1.399900	1.46000	-20.652%	606,608	-90.411%
2026-04-17	1.9200	1.920000	1.700000	1.84000	-6.599%	182,329	-92.391%
2026-04-16	1.9200	2.000000	1.900000	1.97000	+2.073%	1,367,320	-92.893%
2026-04-15	2.2200	2.220000	1.880000	1.93000	-12.670%	218,895	-92.746%
2026-04-14	2.5600	2.650000	2.150000	2.21000	-15.970%	281,326	-93.665%
2026-04-13	2.9100	2.960000	2.190000	2.63000	-8.997%	109,034	-94.677%
2026-04-10	3.1800	3.290000	2.662000	2.89000	-3.344%	151,834	-95.156%
2026-04-09	2.8500	3.000000	2.500000	2.99000	+3.103%	119,428	-95.318%
2026-04-08	3.0000	3.010000	2.850000	2.90000	-2.685%	59,214	-95.172%
2026-04-07	3.1100	3.180000	2.810000	2.98000	-2.932%	97,957	-95.302%
2026-04-06	3.6000	3.620000	3.010000	3.07000	-16.120%	163,884	-95.440%
2026-04-02	3.7100	3.770000	3.324800	3.66000	+10.909%	61,581	-96.175%
2026-04-01	3.7600	4.099900	3.210100	3.30000	-12.094%	74,796	-95.758%
2026-03-31	4.6600	5.630000	3.590000	3.75400	-16.392%	306,013	-96.271%
2026-03-30	4.6200	4.620000	4.280000	4.49000	-2.814%	29,762	-96.882%
2026-03-27	4.6600	4.860000	4.400700	4.62000	-1.911%	35,316	-96.970%
2026-03-26	4.8500	5.000000	4.660000	4.71000	-3.681%	85,537	-97.028%
2026-03-25	4.9000	5.130000	4.700000	4.89000	+0.617%	62,346	-97.137%
2026-03-24	4.6400	5.150000	4.620000	4.86000	+4.741%	66,904	-97.119%
2026-03-23	4.7800	4.870000	4.540000	4.64000	-5.112%	27,690	-96.983%
2026-03-20	4.9800	5.060000	4.640100	4.89000	-1.807%	28,474	-97.137%
2026-03-19	4.8900	5.000000	4.450000	4.98000	-1.190%	73,417	-97.189%
2026-03-18	5.2300	5.230000	4.800000	5.04000	-3.633%	52,967	-97.222%
2026-03-17	5.3100	5.480000	4.860000	5.23000	-4.562%	73,751	-97.323%
2026-03-16	6.1500	6.150000	4.670000	5.48000	-11.470%	116,324	-97.445%
2026-03-13	6.3700	6.750200	5.840000	6.19000	-2.826%	67,068	-97.738%
2026-03-12	6.2100	6.537900	5.410000	6.37000	+2.083%	100,690	-97.802%
2026-03-11	7.3500	7.450000	5.500000	6.24000	-16.800%	123,545	-97.756%
2026-03-10	7.2600	7.500000	6.300000	7.50000	+1.078%	97,914	-98.133%
2026-03-09	7.0300	8.100000	6.750000	7.42000	+8.957%	122,231	-98.113%
2026-03-06	6.4100	7.360000	6.300000	6.81000	+18.435%	161,330	-97.944%
2026-03-05	5.4000	6.939900	5.300000	5.75000	-8.730%	119,657	-97.565%
2026-03-04	4.7700	6.490000	4.560000	6.30000	+29.363%	129,687	-97.778%
2026-03-03	4.2400	4.870000	4.060000	4.87000	+14.052%	50,314	-97.125%
2026-03-02	4.2200	4.340000	4.090000	4.27000	-2.288%	21,760	-96.721%
2026-02-27	4.4800	4.726300	4.230000	4.37000	-4.376%	31,966	-96.796%
2026-02-26	4.5400	4.645000	4.280000	4.57000	-0.436%	29,459	-96.937%
2026-02-25	4.3800	4.799900	4.380000	4.59000	+2.685%	45,234	-96.950%
2026-02-24	4.7500	4.750000	4.050000	4.47000	-1.758%	20,132	-96.868%
2026-02-23	5.1100	5.110000	4.120100	4.55000	-10.959%	100,332	-96.923%
2026-02-20	5.1300	5.370000	5.110000	5.11000	-2.294%	17,261	-97.260%
2026-02-19	5.3000	5.559600	5.120000	5.23000	-0.381%	40,283	-97.323%
2026-02-18	5.4100	5.925000	5.250000	5.25000	-11.017%	57,378	-97.333%
2026-02-17	6.0900	6.129800	5.200000	5.90000	-3.752%	67,839	-97.627%
2026-02-13	6.2700	6.389900	5.920000	6.13000	-4.219%	48,429	-97.716%
2026-02-12	5.4900	6.823700	5.410100	6.40000	+13.677%	132,966	-97.813%
2026-02-11	6.7400	6.850000	5.200000	5.63000	-13.914%	199,771	-97.513%
2026-02-10	4.5600	6.720000	4.540000	6.54000	+44.371%	440,105	-97.859%
2026-02-09	3.8000	4.940000	3.490000	4.53000	+15.267%	157,591	-96.909%
2026-02-06	4.7100	4.770000	3.930000	3.93000	-13.816%	62,244	-96.438%
2026-02-05	5.0300	5.100000	4.541300	4.56000	-13.800%	88,358	-96.930%
2026-02-04	5.5800	5.620000	4.990000	5.29000	-7.356%	97,756	-97.353%
2026-02-03	6.3800	6.380000	5.600000	5.71000	-8.347%	98,366	-97.548%
2026-02-02	5.7300	6.676900	5.730000	6.23000	+8.916%	144,857	-97.753%
2026-01-30	6.9700	7.299900	5.620000	5.72000	-18.865%	213,959	-97.552%
2026-01-29	5.9400	8.500000	5.940000	7.05000	+7.143%	1,075,213	-98.014%
2026-01-28	6.5400	6.790000	5.250000	6.58000	-5.324%	1,101,021	-97.872%
2026-01-27	5.8900	7.950000	5.740000	6.95000	+69.512%	37,731,407	-97.986%
2026-01-26	3.9500	4.382500	3.890000	4.10000	+2.244%	16,954,193	-96.585%
2026-01-23	3.6400	5.500000	3.500000	4.01000	+12.325%	629,196	-96.509%
2026-01-22	3.1700	3.820000	2.920100	3.57000	+16.667%	137,054	-96.078%
2026-01-21	2.8600	3.200000	2.788500	3.06000	+11.273%	61,492	-95.425%
2026-01-20	2.5000	2.960800	2.500000	2.75000	+2.612%	56,744	-94.909%
2026-01-16	2.6100	2.680000	2.560000	2.68000	+2.682%	20,233	-94.776%
2026-01-15	2.6600	2.660000	2.500000	2.61000	-1.136%	34,842	-94.636%
2026-01-14	2.2800	2.700000	2.280000	2.64000	+16.300%	82,866	-94.697%
2026-01-13	2.2553	2.281000	2.150000	2.27000	+0.889%	19,358	-93.833%
2026-01-12	2.2900	2.300000	2.200000	2.25000	-1.316%	42,090	-93.778%
2026-01-09	2.1800	2.280000	2.070000	2.28000	+1.786%	59,799	-93.860%
2026-01-08	2.2100	2.240000	2.100100	2.24000	+3.704%	31,187	-93.750%
2026-01-07	2.2100	2.220000	2.157400	2.16000	-2.703%	29,006	-93.519%
2026-01-06	2.1800	2.220000	2.066200	2.22000	-1.770%	49,103	-93.694%
2026-01-05	2.1500	2.280000	2.150000	2.26000	+5.607%	30,466	-93.805%
2026-01-02	1.9000	2.140000	1.870000	2.14000	+14.439%	34,373	-93.458%
2025-12-31	1.8600	1.935000	1.810000	1.87000	+0.538%	38,110	-92.513%
2025-12-30	2.0000	2.069900	1.860000	1.86000	-7.000%	59,587	-92.473%
2025-12-29	2.0500	2.125200	1.900700	2.00000	+3.627%	95,861	-93.000%
2025-12-26	1.9800	2.160000	1.920000	1.93000	-3.500%	46,470	-92.746%
2025-12-24	2.0400	2.090000	1.960000	2.00000	-3.382%	30,169	-93.000%
2025-12-23	2.2000	2.350000	2.020000	2.07000	-5.479%	61,103	-93.237%
2025-12-22	2.1200	2.280000	2.050000	2.19000	+2.817%	51,476	-93.607%
2025-12-19	1.8600	2.229900	1.860000	2.13000	+13.298%	93,223	-93.427%
2025-12-18	1.7200	1.910000	1.700000	1.88000	+9.942%	70,555	-92.553%
2025-12-17	1.5800	1.749300	1.560000	1.71000	+10.323%	71,863	-91.813%
2025-12-16	1.6600	1.782900	1.500400	1.55000	-10.405%	92,372	-90.968%
2025-12-15	2.2700	2.270000	1.590000	1.73000	-24.123%	134,744	-91.908%
2025-12-12	2.4700	2.535000	2.220000	2.28000	-6.939%	140,892	-93.860%
2025-12-11	2.6000	2.850000	2.450000	2.45000	-10.909%	108,679	-94.286%
2025-12-10	2.4000	2.839900	2.400000	2.75000	+12.705%	122,559	-94.909%
2025-12-09	3.1600	3.250000	2.310000	2.44000	-25.153%	260,227	-94.262%
2025-12-08	3.1000	3.968400	2.920100	3.26000	-36.944%	804,495	-95.706%
2025-12-05	4.8000	6.030000	4.800000	5.17000	+8.386%	175,201	-97.292%
2025-12-04	4.4700	4.810000	4.470000	4.77000	+5.765%	26,925	-97.065%
2025-12-03	4.5300	4.699900	4.420000	4.51000	-4.043%	48,756	-96.896%
2025-12-02	4.4000	4.910000	4.240000	4.70000	+11.111%	112,917	-97.021%
2025-12-01	4.3300	4.330000	4.141700	4.23000	-2.982%	68,472	-96.690%
2025-11-28	4.6300	4.638400	4.100000	4.36000	-7.234%	55,891	-96.789%
2025-11-26	5.2000	5.470000	4.662100	4.70000	-18.685%	102,164	-97.021%
2025-11-25	5.4900	5.950000	4.890000	5.78000	+5.373%	123,564	-97.578%
2025-11-24	5.1927	5.532800	4.959000	5.48530	+13.216%	58,419	-97.448%
2025-11-21	5.5100	5.510000	4.655000	4.84500	-7.273%	53,761	-97.110%
2025-11-20	5.1794	5.603100	5.130000	5.22500	+2.612%	40,015	-97.321%
2025-11-19	5.3200	5.500500	4.782300	5.09200	-5.200%	60,302	-97.251%
2025-11-18	6.0116	6.011600	5.320000	5.37130	-10.651%	43,502	-97.394%
2025-11-17	6.6880	6.688000	5.865300	6.01160	-15.873%	67,901	-97.671%
2025-11-14	6.6082	7.145900	6.594900	7.14590	+7.457%	83,232	-98.041%
2025-11-13	7.3587	7.358700	6.572100	6.65000	-6.989%	61,517	-97.895%
2025-11-12	7.4974	7.942000	7.030000	7.14970	-1.877%	66,938	-98.042%
2025-11-11	7.4480	7.923000	7.223800	7.28650	-1.918%	65,669	-98.079%
2025-11-10	7.7520	8.122500	7.429000	7.42900	-2.978%	40,789	-98.115%
2025-11-07	7.4100	7.731100	7.315000	7.65700	+3.333%	37,286	-98.172%
2025-11-06	7.9800	7.980000	7.315000	7.41000	-5.797%	43,368	-98.111%
2025-11-05	7.7520	7.942000	7.410000	7.86600	+1.970%	75,303	-98.220%
2025-11-04	8.8730	8.873000	7.322600	7.71400	-16.854%	1,078,300	-98.185%
2025-11-03	9.3860	9.598800	8.935700	9.27770	-1.154%	15,872	-98.491%
2025-10-31	10.4500	10.554500	9.386000	9.38600	-8.144%	13,235	-98.508%
2025-10-30	10.2600	10.651400	9.766000	10.21820	-1.628%	11,089	-98.630%
2025-10-29	11.0200	11.130200	10.070000	10.38730	-5.350%	13,947	-98.652%
2025-10-28	11.5102	11.514000	10.830000	10.97440	-1.265%	34,211	-98.724%
2025-10-27	11.2100	11.457000	11.044700	11.11500	+0.862%	10,678	-98.740%
2025-10-24	10.8490	11.181500	10.831900	11.02000	+0.922%	17,764	-98.730%
2025-10-23	11.8750	11.875000	10.687500	10.91930	+2.993%	16,052	-98.718%
2025-10-22	11.0770	11.077000	10.410100	10.60200	-4.778%	14,395	-98.679%
2025-10-21	11.2822	11.396200	10.907900	11.13400	-1.314%	14,123	-98.743%
2025-10-20	10.6571	11.457000	10.279000	11.28220	+0.815%	30,321	-98.759%
2025-10-17	11.4000	11.898700	10.830000	11.19100	-0.288%	15,208	-98.749%
2025-10-16	11.8370	11.970000	10.877500	11.22330	-5.291%	15,238	-98.753%
2025-10-15	12.1600	12.287900	11.772400	11.85030	-1.000%	15,340	-98.819%
2025-10-14	11.4665	12.160000	11.111200	11.97000	+4.132%	15,582	-98.830%
2025-10-13	12.2930	12.293000	11.021900	11.49500	+3.543%	18,473	-98.782%
2025-10-10	12.0650	12.065000	10.830000	11.10170	-5.712%	18,622	-98.739%
2025-10-09	11.0200	11.992800	10.959200	11.77430	+6.845%	36,003	-98.811%
2025-10-08	11.0010	11.303100	10.279000	11.02000	+1.933%	20,015	-98.730%
2025-10-07	11.0200	11.312600	10.282800	10.81100	+3.643%	62,064	-98.705%
2025-10-06	9.9750	10.598200	9.446800	10.43100	+5.985%	57,075	-98.658%
2025-10-03	9.9769	10.056700	9.500000	9.84200	-0.385%	18,401	-98.578%
2025-10-02	9.7983	9.880000	9.574100	9.88000	+9.474%	8,665	-98.583%
2025-10-01	10.2600	10.260000	9.006000	9.02500	-9.524%	16,536	-98.449%
2025-09-30	9.8800	10.070000	9.748900	9.97500	-0.943%	7,993	-98.596%
2025-09-29	10.0605	10.070000	9.690000	10.07000	+1.338%	9,903	-98.610%
2025-09-26	10.1650	10.165000	9.481000	9.93700	+0.577%	12,765	-98.591%
2025-09-25	9.9180	10.070000	9.500000	9.88000	-1.887%	10,126	-98.583%
2025-09-24	10.3303	10.330300	9.883800	10.07000	+0.227%	9,243	-98.610%
2025-09-23	10.3550	10.440500	9.880000	10.04720	-1.159%	11,955	-98.607%
2025-09-22	9.9750	10.260000	9.957900	10.16500	-0.187%	19,134	-98.623%
2025-09-19	9.6900	10.203000	9.690000	10.18400	+5.346%	16,732	-98.625%
2025-09-18	9.3936	9.690000	9.251100	9.66720	+4.476%	17,509	-98.552%
2025-09-17	9.0155	9.595000	9.015500	9.25300	+0.103%	10,054	-98.487%
2025-09-16	9.3100	9.310000	8.945200	9.24350	-0.082%	6,612	-98.485%
2025-09-15	9.4050	9.405000	8.840700	9.25110	+2.570%	8,272	-98.487%
2025-09-12	9.5000	9.616400	8.683000	9.01930	-6.720%	19,499	-98.448%
2025-09-11	8.8065	9.684300	8.740000	9.66910	+9.914%	22,311	-98.552%
2025-09-10	8.7039	9.159900	8.572800	8.79700	-4.909%	18,264	-98.409%
2025-09-09	9.1599	9.365100	8.836900	9.25110	-2.503%	17,895	-98.487%
2025-09-08	9.8800	9.880000	9.405000	9.48860	-3.404%	18,198	-98.525%
2025-09-05	9.7090	9.900900	9.690000	9.82300	-0.039%	10,201	-98.575%
2025-09-04	9.6957	9.880000	9.558900	9.82680	-2.636%	9,614	-98.575%
2025-09-03	10.4918	10.619100	9.310000	10.09280	-4.973%	18,710	-98.613%
2025-09-02	10.2581	10.638100	10.070000	10.62100	+3.576%	22,263	-98.682%
2025-08-29	10.4861	10.545000	9.942700	10.25430	-1.533%	6,772	-98.635%
2025-08-28	10.1802	10.723600	9.946500	10.41390	+0.846%	11,890	-98.656%
2025-08-27	10.6001	10.600100	10.165000	10.32650	-2.599%	10,106	-98.644%
2025-08-26	10.5659	10.830000	10.142200	10.60200	+1.436%	21,609	-98.679%
2025-08-25	10.8300	10.830000	10.280900	10.45190	+0.604%	33,037	-98.661%
2025-08-22	10.3151	10.640000	9.880000	10.38920	+1.053%	26,197	-98.652%
2025-08-21	9.7299	10.554500	9.602600	10.28090	+4.058%	25,525	-98.638%
2025-08-20	10.3246	10.324600	9.690000	9.88000	-5.109%	18,525	-98.583%
2025-08-19	9.3100	10.457600	8.990800	10.41200	+4.981%	58,752	-98.655%
2025-08-18	10.2125	10.419600	9.691900	9.91800	-6.452%	33,421	-98.588%
2025-08-15	9.4620	10.820500	9.462000	10.60200	+10.912%	64,279	-98.679%
2025-08-14	9.3575	9.887600	9.348000	9.55890	+1.370%	50,726	-98.535%
2025-08-13	11.2727	11.272700	9.082000	9.42970	-11.690%	140,001	-98.515%
2025-08-12	10.5089	11.161600	9.950300	10.67800	+2.182%	96,337	-98.689%
2025-08-11	9.2492	10.896500	8.892000	10.45000	+15.777%	147,349	-98.660%
2025-08-08	8.6279	10.058600	8.578500	9.02600	-20.011%	239,550	-98.449%
2025-08-07	11.5938	12.287300	10.214400	11.28410	-8.631%	602,390	-98.759%
2025-08-06	11.3050	13.702800	9.395500	12.35000	+49.425%	10,489,256	-98.866%
2025-08-05	7.9800	8.550000	7.600000	8.26500	+0.671%	1,067,758	-98.306%
2025-08-04	7.6000	8.209900	7.484100	8.20990	+8.979%	19,094	-98.295%
2025-08-01	7.4100	7.693100	7.220000	7.53350	+1.797%	13,968	-98.142%
2025-07-31	7.6000	7.693100	7.183900	7.40050	-4.534%	15,353	-98.108%
2025-07-30	7.9477	7.947700	7.495500	7.75200	-1.211%	7,403	-98.194%
2025-07-29	8.2954	8.295400	7.676000	7.84700	-4.619%	10,683	-98.216%
2025-07-28	8.1700	8.369500	7.980000	8.22700	+0.838%	15,756	-98.298%
2025-07-25	8.2650	8.550000	7.966300	8.15860	-1.963%	14,215	-98.284%
2025-07-24	8.6450	8.645000	8.042700	8.32200	-1.351%	19,508	-98.318%
2025-07-23	8.3163	8.550000	8.170000	8.43600	+2.945%	34,293	-98.340%
2025-07-22	8.1700	8.265000	7.790000	8.19470	+5.144%	27,651	-98.292%
2025-07-21	7.6000	8.075000	7.598100	7.79380	+3.638%	32,880	-98.204%
2025-07-18	7.6000	7.695000	7.353000	7.52020	-0.553%	24,995	-98.138%
2025-07-17	7.4100	7.771000	7.140200	7.56200	+3.916%	35,372	-98.149%
2025-07-16	7.3150	7.885000	7.220000	7.27700	-4.250%	51,879	-98.076%
2025-07-15	7.4290	7.995200	6.840000	7.60000	-6.760%	120,137	-98.158%
2025-07-14	14.1246	14.711700	7.698800	8.15100	+3.373%	2,816,932	-98.282%
2025-07-11	7.6190	8.065500	7.619000	7.88500	+1.220%	4,604	-98.224%
2025-07-10	8.2270	8.227000	7.647500	7.79000	-2.381%	13,187	-98.203%
2025-07-09	8.2441	8.358100	7.850800	7.98000	-2.326%	13,255	-98.246%
2025-07-08	8.7400	8.930000	8.168100	8.17000	-2.273%	18,511	-98.286%
2025-07-07	8.7400	8.740000	8.189000	8.36000	0.000%	3,653	-98.325%
2025-07-03	8.3600	8.744700	7.888800	8.36000	0.000%	6,157	-98.325%
2025-07-02	9.4962	9.496200	8.335300	8.36000	-3.318%	8,872	-98.325%
2025-07-01	8.4170	8.854000	8.417000	8.64690	+1.133%	4,906	-98.381%
2025-06-30	9.1200	9.120000	8.103500	8.55000	+2.273%	20,481	-98.363%
2025-06-27	8.6697	8.930000	8.310100	8.36000	-2.222%	8,840	-98.325%
2025-06-26	9.1789	9.469600	8.550000	8.55000	-6.054%	5,168	-98.363%
2025-06-25	9.0706	9.500000	8.768500	9.10100	-2.045%	2,140	-98.462%
2025-06-24	9.4810	9.511400	8.836900	9.29100	+5.116%	2,637	-98.493%
2025-06-23	8.7400	9.557000	8.550000	8.83880	-8.533%	5,020	-98.416%
2025-06-20	9.5000	9.690000	8.892000	9.66340	+8.675%	16,124	-98.551%
2025-06-18	7.7900	8.930000	6.460000	8.89200	+20.000%	121,247	-98.426%
2025-06-17	7.7900	7.790000	7.315000	7.41000	-4.645%	10,504	-98.111%
2025-06-16	7.8793	8.202300	7.598100	7.77100	0.000%	7,129	-98.198%
2025-06-13	8.3600	8.360000	7.499300	7.77100	-2.619%	15,824	-98.198%
2025-06-12	8.5500	8.578500	7.790000	7.98000	-4.545%	13,114	-98.246%
2025-06-11	8.7400	8.804600	8.265000	8.36000	-2.222%	6,884	-98.325%
2025-06-10	8.7400	8.857200	8.171900	8.55000	-2.174%	9,182	-98.363%
2025-06-09	8.7400	9.000300	8.550000	8.74000	-1.940%	8,069	-98.398%
2025-06-06	9.5000	10.212500	8.436000	8.91290	-4.265%	36,025	-98.429%
2025-06-05	9.6273	9.783100	9.290500	9.31000	-4.483%	3,158	-98.496%
2025-06-04	9.5000	9.861000	8.949000	9.74700	+2.395%	2,009	-98.564%
2025-06-03	9.6254	9.919900	9.340400	9.51900	-4.060%	4,341	-98.529%
2025-06-02	9.4392	9.921800	8.550000	9.92180	+6.571%	11,447	-98.589%
2025-05-30	9.1200	9.653900	8.760900	9.31000	+0.430%	4,267	-98.496%
2025-05-29	9.4145	9.690000	8.981300	9.27010	-2.420%	11,827	-98.490%
2025-05-28	9.4449	9.805900	9.344200	9.50000	-3.288%	2,414	-98.526%
2025-05-27	10.2562	10.256200	9.444900	9.82300	-0.309%	4,053	-98.575%
2025-05-23	9.8800	10.780600	9.443000	9.85340	-1.966%	4,246	-98.579%
2025-05-22	9.8800	10.098500	9.614000	10.05100	-0.339%	1,589	-98.607%
2025-05-21	10.2220	10.398700	9.880000	10.08520	-2.819%	2,132	-98.612%
2025-05-20	10.4500	10.531700	9.976900	10.37780	-1.087%	6,708	-98.651%
2025-05-19	10.0700	10.761400	9.524700	10.49180	+2.259%	4,837	-98.666%
2025-05-16	10.7483	11.019800	10.071900	10.26000	-4.204%	4,960	-98.635%
2025-05-15	10.5640	11.020000	10.075700	10.71030	+3.110%	3,270	-98.693%
2025-05-14	10.0909	10.581100	9.885700	10.38730	+2.187%	3,363	-98.652%
2025-05-13	10.3436	10.343600	9.883800	10.16500	-0.056%	2,100	-98.623%
2025-05-12	10.0700	10.294200	9.731800	10.17070	+3.740%	2,240	-98.623%
2025-05-09	11.0200	11.198600	9.530400	9.80400	-7.377%	17,210	-98.572%
2025-05-08	10.4500	10.824300	9.880000	10.58490	-3.113%	5,678	-98.677%
2025-05-07	11.0200	11.035200	10.450000	10.92500	+4.736%	1,969	-98.719%
2025-05-06	10.8300	10.902200	10.260000	10.43100	-4.853%	2,673	-98.658%
2025-05-05	11.5900	11.710700	10.659000	10.96300	-1.368%	2,033	-98.723%
2025-05-02	11.7420	11.742000	10.659000	11.11500	+0.862%	2,999	-98.740%
2025-05-01	11.4000	11.808500	10.659000	11.02000	-4.762%	4,475	-98.730%
2025-04-30	11.5710	11.571000	11.236600	11.57100	-2.059%	2,000	-98.790%
2025-04-29	11.5748	11.970000	11.033300	11.81420	+3.461%	1,101	-98.815%
2025-04-28	11.5900	11.728700	11.033300	11.41900	-1.637%	1,957	-98.774%
2025-04-25	12.0289	12.028900	11.590000	11.60900	+0.066%	1,740	-98.794%
2025-04-24	11.3164	11.780000	10.792000	11.60140	+3.316%	2,141	-98.793%
2025-04-23	10.6400	11.419000	10.640000	11.22900	+5.725%	2,317	-98.753%
2025-04-22	10.6400	10.689400	9.881900	10.62100	+2.400%	1,290	-98.682%
2025-04-21	10.7806	10.780600	9.906600	10.37210	+1.149%	1,869	-98.650%
2025-04-17	10.2182	10.265700	9.893300	10.25430	-0.111%	1,632	-98.635%
2025-04-16	10.6400	10.674200	9.893300	10.26570	-2.824%	2,421	-98.636%
2025-04-15	10.2600	10.674200	10.260000	10.56400	-0.358%	2,316	-98.675%
2025-04-14	10.4595	10.879800	9.975000	10.60200	+3.717%	1,628	-98.679%
2025-04-11	10.0491	10.547900	9.880000	10.22200	+1.721%	8,172	-98.630%
2025-04-10	10.2619	10.980100	9.880000	10.04910	-5.435%	6,494	-98.607%
2025-04-09	10.2030	11.265100	10.071900	10.62670	-0.125%	2,891	-98.683%
2025-04-08	11.4000	12.023200	10.174500	10.64000	-5.882%	5,622	-98.684%
2025-04-07	10.4500	11.305000	9.880000	11.30500	+2.586%	6,179	-98.762%
2025-04-04	11.4000	11.757200	10.459500	11.02000	-0.990%	8,893	-98.730%
2025-04-03	11.7610	11.761000	10.687500	11.13020	-6.868%	9,374	-98.742%
2025-04-02	11.7800	13.300000	10.451900	11.95100	+27.586%	74,604	-98.829%
2025-04-01	10.5450	10.782500	9.063000	9.36700	-11.283%	8,231	-98.505%
2025-03-31	11.0200	11.020000	9.310000	10.55830	-2.337%	51,848	-98.674%
2025-03-28	10.4500	11.096000	9.880000	10.81100	+1.716%	2,111	-98.705%
2025-03-27	9.8800	10.640000	9.500000	10.62860	+7.536%	2,321	-98.683%
2025-03-26	11.1074	11.894000	9.690000	9.88380	-11.047%	10,435	-98.584%
2025-03-25	11.5919	11.780000	10.830000	11.11120	-7.175%	2,932	-98.740%
2025-03-24	12.4279	12.427900	11.591900	11.97000	-1.869%	3,299	-98.830%
2025-03-21	12.3481	12.730000	11.743900	12.19800	+1.905%	4,391	-98.852%
2025-03-20	11.5900	11.987100	11.590000	11.97000	+3.567%	1,232	-98.830%
2025-03-19	11.4000	11.639400	11.329700	11.55770	+2.927%	332	-98.789%
2025-03-18	11.7800	11.780000	11.075100	11.22900	-3.115%	1,175	-98.753%
2025-03-17	11.8370	11.970000	11.211900	11.59000	+1.667%	2,616	-98.792%
2025-03-14	11.6736	11.673600	11.042800	11.40000	-0.464%	797	-98.772%
2025-03-13	10.5830	11.968100	10.583000	11.45320	+4.853%	3,335	-98.778%
2025-03-12	11.2100	11.210000	10.640000	10.92310	-2.559%	4,359	-98.718%
2025-03-11	11.1720	11.210000	10.640000	11.21000	+0.511%	2,956	-98.751%

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

PHGE
BiomX Inc.
stock NYSEAMERICAN