Dark

PHGE
BiomX Inc.
stock NYSEAMERICAN

At Close

Jul 8, 2026 3:28:21 PM EDT

0.2600USD-12.591%(-0.0380)18,616,145

0.2300Bid 0.3100Ask 0.0800Spread

Pre-market

Jul 8, 2026 9:28:30 AM EDT

0.2593USD-13.854%(-0.0417)728,095

After-hours

Jul 8, 2026 4:59:30 PM EDT

0.2778USD+5.587%(+0.0147)38,758

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	0.2600	0.280000	0.250000	0.26000	-13.621%	18,616,145	0.000%
2026-07-07	0.3000	0.331100	0.281500	0.30100	-0.331%	496,703	-13.621%
2026-07-06	0.3192	0.319200	0.300000	0.30200	-5.329%	400,311	-13.907%
2026-07-02	0.3097	0.332950	0.309700	0.31900	-0.094%	396,258	-18.495%
2026-07-01	0.3310	0.344900	0.315700	0.31930	-8.194%	926,673	-18.572%
2026-06-30	0.3396	0.352500	0.321000	0.34780	-3.120%	1,271,450	-25.244%
2026-06-29	0.3800	0.385500	0.300000	0.35900	-9.252%	14,609,031	-27.577%
2026-06-26	0.3982	0.402250	0.394100	0.39560	+0.152%	334,678	-34.277%
2026-06-25	0.4200	0.435000	0.395000	0.39500	-5.173%	951,943	-34.177%
2026-06-24	0.4500	0.454450	0.411750	0.41655	-9.750%	334,033	-37.583%
2026-06-23	0.4310	0.500000	0.431000	0.46155	+2.567%	374,853	-43.668%
2026-06-22	0.5125	0.515986	0.450000	0.45000	-13.445%	589,172	-42.222%
2026-06-18	0.5400	0.546000	0.510000	0.51990	-5.473%	211,773	-49.990%
2026-06-17	0.5349	0.580000	0.525400	0.55000	0.000%	368,347	-52.727%
2026-06-16	0.5404	0.574900	0.540101	0.55000	-0.883%	452,560	-52.727%
2026-06-15	0.5701	0.590700	0.530800	0.55490	+3.488%	1,008,538	-53.145%
2026-06-12	0.7200	0.738500	0.516500	0.53620	-24.244%	13,054,173	-51.511%
2026-06-11	0.6636	0.735400	0.643000	0.70780	+10.628%	389,085	-63.266%
2026-06-10	0.6600	0.671000	0.620000	0.63980	-6.119%	254,314	-59.362%
2026-06-09	0.7478	0.750000	0.650100	0.68150	-10.009%	275,900	-61.849%
2026-06-08	0.7262	0.757300	0.658200	0.75730	+5.181%	296,985	-65.668%
2026-06-05	0.8084	0.810000	0.705000	0.72000	-14.143%	420,074	-63.889%
2026-06-04	0.8378	0.868900	0.730100	0.83860	-3.409%	709,721	-68.996%
2026-06-03	0.8568	0.959500	0.725300	0.86820	-0.822%	684,812	-70.053%
2026-06-02	0.9880	1.030000	0.816000	0.87540	-15.827%	976,693	-70.299%
2026-06-01	1.1300	1.160000	1.010000	1.04000	-17.460%	1,062,704	-75.000%
2026-05-29	1.5300	1.550000	1.240000	1.26000	-19.231%	2,199,088	-79.365%
2026-05-28	1.4800	1.890000	1.450000	1.56000	+0.645%	5,244,995	-83.333%
2026-05-27	1.4900	1.570000	1.290000	1.55000	-4.321%	5,097,769	-83.226%
2026-05-26	1.5200	1.730000	1.430000	1.62000	+98.408%	69,944,661	-83.951%
2026-05-22	0.6571	0.986100	0.633600	0.81650	+10.502%	19,168,362	-68.157%
2026-05-21	0.6713	0.788700	0.550000	0.73890	+23.790%	20,533,821	-64.813%
2026-05-20	0.5261	0.713000	0.380000	0.59690	+59.599%	225,078,839	-56.442%
2026-05-19	0.4530	0.453000	0.360800	0.37400	-18.802%	471,137	-30.481%
2026-05-18	0.5315	0.547100	0.450000	0.46060	-13.340%	320,808	-43.552%
2026-05-15	0.6141	0.614100	0.500600	0.53150	-9.021%	289,237	-51.082%
2026-05-14	0.6400	0.640000	0.577200	0.58420	-6.528%	351,510	-55.495%
2026-05-13	0.6503	0.650300	0.611800	0.62500	-2.792%	191,169	-58.400%
2026-05-12	0.6717	0.676000	0.632600	0.64295	-4.889%	90,582	-59.561%
2026-05-11	0.6200	0.739899	0.597450	0.67600	+7.815%	465,154	-61.538%
2026-05-08	0.6139	0.630000	0.592900	0.62700	+1.276%	141,788	-58.533%
2026-05-07	0.6400	0.640000	0.606400	0.61910	-3.447%	190,642	-58.004%
2026-05-06	0.6882	0.710000	0.640000	0.64120	-5.706%	511,394	-59.451%
2026-05-05	0.7500	0.757900	0.680000	0.68000	-9.333%	351,355	-61.765%
2026-05-04	0.7440	0.780000	0.730100	0.75000	-5.015%	153,670	-65.333%
2026-05-01	0.8500	0.850000	0.750500	0.78960	-7.106%	509,968	-67.072%
2026-04-30	0.6366	0.930000	0.620000	0.85000	+34.069%	1,886,500	-69.412%
2026-04-29	0.7000	0.797000	0.634000	0.63400	-26.279%	1,280,663	-58.991%
2026-04-28	1.0000	1.030000	0.860000	0.86000	-15.686%	579,347	-69.767%
2026-04-27	1.1000	1.110000	1.010100	1.02000	-8.108%	162,493	-74.510%
2026-04-24	1.2500	1.279900	1.060000	1.11000	-7.500%	265,445	-76.577%
2026-04-23	1.4300	1.430000	1.190000	1.20000	-16.084%	522,436	-78.333%
2026-04-22	1.4700	1.480000	1.410000	1.43000	-2.055%	99,762	-81.818%
2026-04-21	1.4700	1.490000	1.400000	1.46000	0.000%	183,291	-82.192%
2026-04-20	1.8000	1.800000	1.399900	1.46000	-20.652%	606,608	-82.192%
2026-04-17	1.9200	1.920000	1.700000	1.84000	-6.599%	182,329	-85.870%
2026-04-16	1.9200	2.000000	1.900000	1.97000	+2.073%	1,367,320	-86.802%
2026-04-15	2.2200	2.220000	1.880000	1.93000	-12.670%	218,895	-86.528%
2026-04-14	2.5600	2.650000	2.150000	2.21000	-15.970%	281,326	-88.235%
2026-04-13	2.9100	2.960000	2.190000	2.63000	-8.997%	109,034	-90.114%
2026-04-10	3.1800	3.290000	2.662000	2.89000	-3.344%	151,834	-91.003%
2026-04-09	2.8500	3.000000	2.500000	2.99000	+3.103%	119,428	-91.304%
2026-04-08	3.0000	3.010000	2.850000	2.90000	-2.685%	59,214	-91.034%
2026-04-07	3.1100	3.180000	2.810000	2.98000	-2.932%	97,957	-91.275%
2026-04-06	3.6000	3.620000	3.010000	3.07000	-16.120%	163,884	-91.531%
2026-04-02	3.7100	3.770000	3.324800	3.66000	+10.909%	61,581	-92.896%
2026-04-01	3.7600	4.099900	3.210100	3.30000	-12.094%	74,796	-92.121%
2026-03-31	4.6600	5.630000	3.590000	3.75400	-16.392%	306,013	-93.074%
2026-03-30	4.6200	4.620000	4.280000	4.49000	-2.814%	29,762	-94.209%
2026-03-27	4.6600	4.860000	4.400700	4.62000	-1.911%	35,316	-94.372%
2026-03-26	4.8500	5.000000	4.660000	4.71000	-3.681%	85,537	-94.480%
2026-03-25	4.9000	5.130000	4.700000	4.89000	+0.617%	62,346	-94.683%
2026-03-24	4.6400	5.150000	4.620000	4.86000	+4.741%	66,904	-94.650%
2026-03-23	4.7800	4.870000	4.540000	4.64000	-5.112%	27,690	-94.397%
2026-03-20	4.9800	5.060000	4.640100	4.89000	-1.807%	28,474	-94.683%
2026-03-19	4.8900	5.000000	4.450000	4.98000	-1.190%	73,417	-94.779%
2026-03-18	5.2300	5.230000	4.800000	5.04000	-3.633%	52,967	-94.841%
2026-03-17	5.3100	5.480000	4.860000	5.23000	-4.562%	73,751	-95.029%
2026-03-16	6.1500	6.150000	4.670000	5.48000	-11.470%	116,324	-95.255%
2026-03-13	6.3700	6.750200	5.840000	6.19000	-2.826%	67,068	-95.800%
2026-03-12	6.2100	6.537900	5.410000	6.37000	+2.083%	100,690	-95.918%
2026-03-11	7.3500	7.450000	5.500000	6.24000	-16.800%	123,545	-95.833%
2026-03-10	7.2600	7.500000	6.300000	7.50000	+1.078%	97,914	-96.533%
2026-03-09	7.0300	8.100000	6.750000	7.42000	+8.957%	122,231	-96.496%
2026-03-06	6.4100	7.360000	6.300000	6.81000	+18.435%	161,330	-96.182%
2026-03-05	5.4000	6.939900	5.300000	5.75000	-8.730%	119,657	-95.478%
2026-03-04	4.7700	6.490000	4.560000	6.30000	+29.363%	129,687	-95.873%
2026-03-03	4.2400	4.870000	4.060000	4.87000	+14.052%	50,314	-94.661%
2026-03-02	4.2200	4.340000	4.090000	4.27000	-2.288%	21,760	-93.911%
2026-02-27	4.4800	4.726300	4.230000	4.37000	-4.376%	31,966	-94.050%
2026-02-26	4.5400	4.645000	4.280000	4.57000	-0.436%	29,459	-94.311%
2026-02-25	4.3800	4.799900	4.380000	4.59000	+2.685%	45,234	-94.336%
2026-02-24	4.7500	4.750000	4.050000	4.47000	-1.758%	20,132	-94.183%
2026-02-23	5.1100	5.110000	4.120100	4.55000	-10.959%	100,332	-94.286%
2026-02-20	5.1300	5.370000	5.110000	5.11000	-2.294%	17,261	-94.912%
2026-02-19	5.3000	5.559600	5.120000	5.23000	-0.381%	40,283	-95.029%
2026-02-18	5.4100	5.925000	5.250000	5.25000	-11.017%	57,378	-95.048%
2026-02-17	6.0900	6.129800	5.200000	5.90000	-3.752%	67,839	-95.593%
2026-02-13	6.2700	6.389900	5.920000	6.13000	-4.219%	48,429	-95.759%
2026-02-12	5.4900	6.823700	5.410100	6.40000	+13.677%	132,966	-95.938%
2026-02-11	6.7400	6.850000	5.200000	5.63000	-13.914%	199,771	-95.382%
2026-02-10	4.5600	6.720000	4.540000	6.54000	+44.371%	440,105	-96.024%
2026-02-09	3.8000	4.940000	3.490000	4.53000	+15.267%	157,591	-94.260%
2026-02-06	4.7100	4.770000	3.930000	3.93000	-13.816%	62,244	-93.384%
2026-02-05	5.0300	5.100000	4.541300	4.56000	-13.800%	88,358	-94.298%
2026-02-04	5.5800	5.620000	4.990000	5.29000	-7.356%	97,756	-95.085%
2026-02-03	6.3800	6.380000	5.600000	5.71000	-8.347%	98,366	-95.447%
2026-02-02	5.7300	6.676900	5.730000	6.23000	+8.916%	144,857	-95.827%
2026-01-30	6.9700	7.299900	5.620000	5.72000	-18.865%	213,959	-95.455%
2026-01-29	5.9400	8.500000	5.940000	7.05000	+7.143%	1,075,213	-96.312%
2026-01-28	6.5400	6.790000	5.250000	6.58000	-5.324%	1,101,021	-96.049%
2026-01-27	5.8900	7.950000	5.740000	6.95000	+69.512%	37,731,407	-96.259%
2026-01-26	3.9500	4.382500	3.890000	4.10000	+2.244%	16,954,193	-93.659%
2026-01-23	3.6400	5.500000	3.500000	4.01000	+12.325%	629,196	-93.516%
2026-01-22	3.1700	3.820000	2.920100	3.57000	+16.667%	137,054	-92.717%
2026-01-21	2.8600	3.200000	2.788500	3.06000	+11.273%	61,492	-91.503%
2026-01-20	2.5000	2.960800	2.500000	2.75000	+2.612%	56,744	-90.545%
2026-01-16	2.6100	2.680000	2.560000	2.68000	+2.682%	20,233	-90.299%
2026-01-15	2.6600	2.660000	2.500000	2.61000	-1.136%	34,842	-90.038%
2026-01-14	2.2800	2.700000	2.280000	2.64000	+16.300%	82,866	-90.152%
2026-01-13	2.2553	2.281000	2.150000	2.27000	+0.889%	19,358	-88.546%
2026-01-12	2.2900	2.300000	2.200000	2.25000	-1.316%	42,090	-88.444%
2026-01-09	2.1800	2.280000	2.070000	2.28000	+1.786%	59,799	-88.596%
2026-01-08	2.2100	2.240000	2.100100	2.24000	+3.704%	31,187	-88.393%
2026-01-07	2.2100	2.220000	2.157400	2.16000	-2.703%	29,006	-87.963%
2026-01-06	2.1800	2.220000	2.066200	2.22000	-1.770%	49,103	-88.288%
2026-01-05	2.1500	2.280000	2.150000	2.26000	+5.607%	30,466	-88.496%
2026-01-02	1.9000	2.140000	1.870000	2.14000	+14.439%	34,373	-87.850%
2025-12-31	1.8600	1.935000	1.810000	1.87000	+0.538%	38,110	-86.096%
2025-12-30	2.0000	2.069900	1.860000	1.86000	-7.000%	59,587	-86.022%
2025-12-29	2.0500	2.125200	1.900700	2.00000	+3.627%	95,861	-87.000%
2025-12-26	1.9800	2.160000	1.920000	1.93000	-3.500%	46,470	-86.528%
2025-12-24	2.0400	2.090000	1.960000	2.00000	-3.382%	30,169	-87.000%
2025-12-23	2.2000	2.350000	2.020000	2.07000	-5.479%	61,103	-87.440%
2025-12-22	2.1200	2.280000	2.050000	2.19000	+2.817%	51,476	-88.128%
2025-12-19	1.8600	2.229900	1.860000	2.13000	+13.298%	93,223	-87.793%
2025-12-18	1.7200	1.910000	1.700000	1.88000	+9.942%	70,555	-86.170%
2025-12-17	1.5800	1.749300	1.560000	1.71000	+10.323%	71,863	-84.795%
2025-12-16	1.6600	1.782900	1.500400	1.55000	-10.405%	92,372	-83.226%
2025-12-15	2.2700	2.270000	1.590000	1.73000	-24.123%	134,744	-84.971%
2025-12-12	2.4700	2.535000	2.220000	2.28000	-6.939%	140,892	-88.596%
2025-12-11	2.6000	2.850000	2.450000	2.45000	-10.909%	108,679	-89.388%
2025-12-10	2.4000	2.839900	2.400000	2.75000	+12.705%	122,559	-90.545%
2025-12-09	3.1600	3.250000	2.310000	2.44000	-25.153%	260,227	-89.344%
2025-12-08	3.1000	3.968400	2.920100	3.26000	-36.944%	804,495	-92.025%
2025-12-05	4.8000	6.030000	4.800000	5.17000	+8.386%	175,201	-94.971%
2025-12-04	4.4700	4.810000	4.470000	4.77000	+5.765%	26,925	-94.549%
2025-12-03	4.5300	4.699900	4.420000	4.51000	-4.043%	48,756	-94.235%
2025-12-02	4.4000	4.910000	4.240000	4.70000	+11.111%	112,917	-94.468%
2025-12-01	4.3300	4.330000	4.141700	4.23000	-2.982%	68,472	-93.853%
2025-11-28	4.6300	4.638400	4.100000	4.36000	-7.234%	55,891	-94.037%
2025-11-26	5.2000	5.470000	4.662100	4.70000	-18.685%	102,164	-94.468%
2025-11-25	5.4900	5.950000	4.890000	5.78000	+5.373%	123,564	-95.502%
2025-11-24	5.1927	5.532800	4.959000	5.48530	+13.216%	58,419	-95.260%
2025-11-21	5.5100	5.510000	4.655000	4.84500	-7.273%	53,761	-94.634%
2025-11-20	5.1794	5.603100	5.130000	5.22500	+2.612%	40,015	-95.024%
2025-11-19	5.3200	5.500500	4.782300	5.09200	-5.200%	60,302	-94.894%
2025-11-18	6.0116	6.011600	5.320000	5.37130	-10.651%	43,502	-95.159%
2025-11-17	6.6880	6.688000	5.865300	6.01160	-15.873%	67,901	-95.675%
2025-11-14	6.6082	7.145900	6.594900	7.14590	+7.457%	83,232	-96.362%
2025-11-13	7.3587	7.358700	6.572100	6.65000	-6.989%	61,517	-96.090%
2025-11-12	7.4974	7.942000	7.030000	7.14970	-1.877%	66,938	-96.363%
2025-11-11	7.4480	7.923000	7.223800	7.28650	-1.918%	65,669	-96.432%
2025-11-10	7.7520	8.122500	7.429000	7.42900	-2.978%	40,789	-96.500%
2025-11-07	7.4100	7.731100	7.315000	7.65700	+3.333%	37,286	-96.604%
2025-11-06	7.9800	7.980000	7.315000	7.41000	-5.797%	43,368	-96.491%
2025-11-05	7.7520	7.942000	7.410000	7.86600	+1.970%	75,303	-96.695%
2025-11-04	8.8730	8.873000	7.322600	7.71400	-16.854%	1,078,300	-96.630%
2025-11-03	9.3860	9.598800	8.935700	9.27770	-1.154%	15,872	-97.198%
2025-10-31	10.4500	10.554500	9.386000	9.38600	-8.144%	13,235	-97.230%
2025-10-30	10.2600	10.651400	9.766000	10.21820	-1.628%	11,089	-97.456%
2025-10-29	11.0200	11.130200	10.070000	10.38730	-5.350%	13,947	-97.497%
2025-10-28	11.5102	11.514000	10.830000	10.97440	-1.265%	34,211	-97.631%
2025-10-27	11.2100	11.457000	11.044700	11.11500	+0.862%	10,678	-97.661%
2025-10-24	10.8490	11.181500	10.831900	11.02000	+0.922%	17,764	-97.641%
2025-10-23	11.8750	11.875000	10.687500	10.91930	+2.993%	16,052	-97.619%
2025-10-22	11.0770	11.077000	10.410100	10.60200	-4.778%	14,395	-97.548%
2025-10-21	11.2822	11.396200	10.907900	11.13400	-1.314%	14,123	-97.665%
2025-10-20	10.6571	11.457000	10.279000	11.28220	+0.815%	30,321	-97.695%
2025-10-17	11.4000	11.898700	10.830000	11.19100	-0.288%	15,208	-97.677%
2025-10-16	11.8370	11.970000	10.877500	11.22330	-5.291%	15,238	-97.683%
2025-10-15	12.1600	12.287900	11.772400	11.85030	-1.000%	15,340	-97.806%
2025-10-14	11.4665	12.160000	11.111200	11.97000	+4.132%	15,582	-97.828%
2025-10-13	12.2930	12.293000	11.021900	11.49500	+3.543%	18,473	-97.738%
2025-10-10	12.0650	12.065000	10.830000	11.10170	-5.712%	18,622	-97.658%
2025-10-09	11.0200	11.992800	10.959200	11.77430	+6.845%	36,003	-97.792%
2025-10-08	11.0010	11.303100	10.279000	11.02000	+1.933%	20,015	-97.641%
2025-10-07	11.0200	11.312600	10.282800	10.81100	+3.643%	62,064	-97.595%
2025-10-06	9.9750	10.598200	9.446800	10.43100	+5.985%	57,075	-97.507%
2025-10-03	9.9769	10.056700	9.500000	9.84200	-0.385%	18,401	-97.358%
2025-10-02	9.7983	9.880000	9.574100	9.88000	+9.474%	8,665	-97.368%
2025-10-01	10.2600	10.260000	9.006000	9.02500	-9.524%	16,536	-97.119%
2025-09-30	9.8800	10.070000	9.748900	9.97500	-0.943%	7,993	-97.393%
2025-09-29	10.0605	10.070000	9.690000	10.07000	+1.338%	9,903	-97.418%
2025-09-26	10.1650	10.165000	9.481000	9.93700	+0.577%	12,765	-97.384%
2025-09-25	9.9180	10.070000	9.500000	9.88000	-1.887%	10,126	-97.368%
2025-09-24	10.3303	10.330300	9.883800	10.07000	+0.227%	9,243	-97.418%
2025-09-23	10.3550	10.440500	9.880000	10.04720	-1.159%	11,955	-97.412%
2025-09-22	9.9750	10.260000	9.957900	10.16500	-0.187%	19,134	-97.442%
2025-09-19	9.6900	10.203000	9.690000	10.18400	+5.346%	16,732	-97.447%
2025-09-18	9.3936	9.690000	9.251100	9.66720	+4.476%	17,509	-97.310%
2025-09-17	9.0155	9.595000	9.015500	9.25300	+0.103%	10,054	-97.190%
2025-09-16	9.3100	9.310000	8.945200	9.24350	-0.082%	6,612	-97.187%
2025-09-15	9.4050	9.405000	8.840700	9.25110	+2.570%	8,272	-97.190%
2025-09-12	9.5000	9.616400	8.683000	9.01930	-6.720%	19,499	-97.117%
2025-09-11	8.8065	9.684300	8.740000	9.66910	+9.914%	22,311	-97.311%
2025-09-10	8.7039	9.159900	8.572800	8.79700	-4.909%	18,264	-97.044%
2025-09-09	9.1599	9.365100	8.836900	9.25110	-2.503%	17,895	-97.190%
2025-09-08	9.8800	9.880000	9.405000	9.48860	-3.404%	18,198	-97.260%
2025-09-05	9.7090	9.900900	9.690000	9.82300	-0.039%	10,201	-97.353%
2025-09-04	9.6957	9.880000	9.558900	9.82680	-2.636%	9,614	-97.354%
2025-09-03	10.4918	10.619100	9.310000	10.09280	-4.973%	18,710	-97.424%
2025-09-02	10.2581	10.638100	10.070000	10.62100	+3.576%	22,263	-97.552%
2025-08-29	10.4861	10.545000	9.942700	10.25430	-1.533%	6,772	-97.464%
2025-08-28	10.1802	10.723600	9.946500	10.41390	+0.846%	11,890	-97.503%
2025-08-27	10.6001	10.600100	10.165000	10.32650	-2.599%	10,106	-97.482%
2025-08-26	10.5659	10.830000	10.142200	10.60200	+1.436%	21,609	-97.548%
2025-08-25	10.8300	10.830000	10.280900	10.45190	+0.604%	33,037	-97.512%
2025-08-22	10.3151	10.640000	9.880000	10.38920	+1.053%	26,197	-97.497%
2025-08-21	9.7299	10.554500	9.602600	10.28090	+4.058%	25,525	-97.471%
2025-08-20	10.3246	10.324600	9.690000	9.88000	-5.109%	18,525	-97.368%
2025-08-19	9.3100	10.457600	8.990800	10.41200	+4.981%	58,752	-97.503%
2025-08-18	10.2125	10.419600	9.691900	9.91800	-6.452%	33,421	-97.379%
2025-08-15	9.4620	10.820500	9.462000	10.60200	+10.912%	64,279	-97.548%
2025-08-14	9.3575	9.887600	9.348000	9.55890	+1.370%	50,726	-97.280%
2025-08-13	11.2727	11.272700	9.082000	9.42970	-11.690%	140,001	-97.243%
2025-08-12	10.5089	11.161600	9.950300	10.67800	+2.182%	96,337	-97.565%
2025-08-11	9.2492	10.896500	8.892000	10.45000	+15.777%	147,349	-97.512%
2025-08-08	8.6279	10.058600	8.578500	9.02600	-20.011%	239,550	-97.119%
2025-08-07	11.5938	12.287300	10.214400	11.28410	-8.631%	602,390	-97.696%
2025-08-06	11.3050	13.702800	9.395500	12.35000	+49.425%	10,489,256	-97.895%
2025-08-05	7.9800	8.550000	7.600000	8.26500	+0.671%	1,067,758	-96.854%
2025-08-04	7.6000	8.209900	7.484100	8.20990	+8.979%	19,094	-96.833%
2025-08-01	7.4100	7.693100	7.220000	7.53350	+1.797%	13,968	-96.549%
2025-07-31	7.6000	7.693100	7.183900	7.40050	-4.534%	15,353	-96.487%
2025-07-30	7.9477	7.947700	7.495500	7.75200	-1.211%	7,403	-96.646%
2025-07-29	8.2954	8.295400	7.676000	7.84700	-4.619%	10,683	-96.687%
2025-07-28	8.1700	8.369500	7.980000	8.22700	+0.838%	15,756	-96.840%
2025-07-25	8.2650	8.550000	7.966300	8.15860	-1.963%	14,215	-96.813%
2025-07-24	8.6450	8.645000	8.042700	8.32200	-1.351%	19,508	-96.876%
2025-07-23	8.3163	8.550000	8.170000	8.43600	+2.945%	34,293	-96.918%
2025-07-22	8.1700	8.265000	7.790000	8.19470	+5.144%	27,651	-96.827%
2025-07-21	7.6000	8.075000	7.598100	7.79380	+3.638%	32,880	-96.664%
2025-07-18	7.6000	7.695000	7.353000	7.52020	-0.553%	24,995	-96.543%
2025-07-17	7.4100	7.771000	7.140200	7.56200	+3.916%	35,372	-96.562%
2025-07-16	7.3150	7.885000	7.220000	7.27700	-4.250%	51,879	-96.427%
2025-07-15	7.4290	7.995200	6.840000	7.60000	-6.760%	120,137	-96.579%
2025-07-14	14.1246	14.711700	7.698800	8.15100	+3.373%	2,816,932	-96.810%
2025-07-11	7.6190	8.065500	7.619000	7.88500	+1.220%	4,604	-96.703%
2025-07-10	8.2270	8.227000	7.647500	7.79000	-2.381%	13,187	-96.662%
2025-07-09	8.2441	8.358100	7.850800	7.98000	-2.326%	13,255	-96.742%
2025-07-08	8.7400	8.930000	8.168100	8.17000	-2.273%	18,511	-96.818%
2025-07-07	8.7400	8.740000	8.189000	8.36000	0.000%	3,653	-96.890%
2025-07-03	8.3600	8.744700	7.888800	8.36000	0.000%	6,157	-96.890%
2025-07-02	9.4962	9.496200	8.335300	8.36000	-3.318%	8,872	-96.890%
2025-07-01	8.4170	8.854000	8.417000	8.64690	+1.133%	4,906	-96.993%
2025-06-30	9.1200	9.120000	8.103500	8.55000	+2.273%	20,481	-96.959%
2025-06-27	8.6697	8.930000	8.310100	8.36000	-2.222%	8,840	-96.890%
2025-06-26	9.1789	9.469600	8.550000	8.55000	-6.054%	5,168	-96.959%
2025-06-25	9.0706	9.500000	8.768500	9.10100	-2.045%	2,140	-97.143%
2025-06-24	9.4810	9.511400	8.836900	9.29100	+5.116%	2,637	-97.202%
2025-06-23	8.7400	9.557000	8.550000	8.83880	-8.533%	5,020	-97.058%
2025-06-20	9.5000	9.690000	8.892000	9.66340	+8.675%	16,124	-97.309%
2025-06-18	7.7900	8.930000	6.460000	8.89200	+20.000%	121,247	-97.076%
2025-06-17	7.7900	7.790000	7.315000	7.41000	-4.645%	10,504	-96.491%
2025-06-16	7.8793	8.202300	7.598100	7.77100	0.000%	7,129	-96.654%
2025-06-13	8.3600	8.360000	7.499300	7.77100	-2.619%	15,824	-96.654%
2025-06-12	8.5500	8.578500	7.790000	7.98000	-4.545%	13,114	-96.742%
2025-06-11	8.7400	8.804600	8.265000	8.36000	-2.222%	6,884	-96.890%
2025-06-10	8.7400	8.857200	8.171900	8.55000	-2.174%	9,182	-96.959%
2025-06-09	8.7400	9.000300	8.550000	8.74000	-1.940%	8,069	-97.025%
2025-06-06	9.5000	10.212500	8.436000	8.91290	-4.265%	36,025	-97.083%
2025-06-05	9.6273	9.783100	9.290500	9.31000	-4.483%	3,158	-97.207%
2025-06-04	9.5000	9.861000	8.949000	9.74700	+2.395%	2,009	-97.333%
2025-06-03	9.6254	9.919900	9.340400	9.51900	-4.060%	4,341	-97.269%
2025-06-02	9.4392	9.921800	8.550000	9.92180	+6.571%	11,447	-97.380%
2025-05-30	9.1200	9.653900	8.760900	9.31000	+0.430%	4,267	-97.207%
2025-05-29	9.4145	9.690000	8.981300	9.27010	-2.420%	11,827	-97.195%
2025-05-28	9.4449	9.805900	9.344200	9.50000	-3.288%	2,414	-97.263%
2025-05-27	10.2562	10.256200	9.444900	9.82300	-0.309%	4,053	-97.353%
2025-05-23	9.8800	10.780600	9.443000	9.85340	-1.966%	4,246	-97.361%
2025-05-22	9.8800	10.098500	9.614000	10.05100	-0.339%	1,589	-97.413%
2025-05-21	10.2220	10.398700	9.880000	10.08520	-2.819%	2,132	-97.422%
2025-05-20	10.4500	10.531700	9.976900	10.37780	-1.087%	6,708	-97.495%
2025-05-19	10.0700	10.761400	9.524700	10.49180	+2.259%	4,837	-97.522%
2025-05-16	10.7483	11.019800	10.071900	10.26000	-4.204%	4,960	-97.466%
2025-05-15	10.5640	11.020000	10.075700	10.71030	+3.110%	3,270	-97.572%
2025-05-14	10.0909	10.581100	9.885700	10.38730	+2.187%	3,363	-97.497%
2025-05-13	10.3436	10.343600	9.883800	10.16500	-0.056%	2,100	-97.442%
2025-05-12	10.0700	10.294200	9.731800	10.17070	+3.740%	2,240	-97.444%
2025-05-09	11.0200	11.198600	9.530400	9.80400	-7.377%	17,210	-97.348%
2025-05-08	10.4500	10.824300	9.880000	10.58490	-3.113%	5,678	-97.544%
2025-05-07	11.0200	11.035200	10.450000	10.92500	+4.736%	1,969	-97.620%
2025-05-06	10.8300	10.902200	10.260000	10.43100	-4.853%	2,673	-97.507%
2025-05-05	11.5900	11.710700	10.659000	10.96300	-1.368%	2,033	-97.628%
2025-05-02	11.7420	11.742000	10.659000	11.11500	+0.862%	2,999	-97.661%
2025-05-01	11.4000	11.808500	10.659000	11.02000	-4.762%	4,475	-97.641%
2025-04-30	11.5710	11.571000	11.236600	11.57100	-2.059%	2,000	-97.753%
2025-04-29	11.5748	11.970000	11.033300	11.81420	+3.461%	1,101	-97.799%
2025-04-28	11.5900	11.728700	11.033300	11.41900	-1.637%	1,957	-97.723%
2025-04-25	12.0289	12.028900	11.590000	11.60900	+0.066%	1,740	-97.760%
2025-04-24	11.3164	11.780000	10.792000	11.60140	+3.316%	2,141	-97.759%
2025-04-23	10.6400	11.419000	10.640000	11.22900	+5.725%	2,317	-97.685%
2025-04-22	10.6400	10.689400	9.881900	10.62100	+2.400%	1,290	-97.552%
2025-04-21	10.7806	10.780600	9.906600	10.37210	+1.149%	1,869	-97.493%
2025-04-17	10.2182	10.265700	9.893300	10.25430	-0.111%	1,632	-97.464%
2025-04-16	10.6400	10.674200	9.893300	10.26570	-2.824%	2,421	-97.467%
2025-04-15	10.2600	10.674200	10.260000	10.56400	-0.358%	2,316	-97.539%
2025-04-14	10.4595	10.879800	9.975000	10.60200	+3.717%	1,628	-97.548%
2025-04-11	10.0491	10.547900	9.880000	10.22200	+1.721%	8,172	-97.456%
2025-04-10	10.2619	10.980100	9.880000	10.04910	-5.435%	6,494	-97.413%
2025-04-09	10.2030	11.265100	10.071900	10.62670	-0.125%	2,891	-97.553%
2025-04-08	11.4000	12.023200	10.174500	10.64000	-5.882%	5,622	-97.556%
2025-04-07	10.4500	11.305000	9.880000	11.30500	+2.586%	6,179	-97.700%
2025-04-04	11.4000	11.757200	10.459500	11.02000	-0.990%	8,893	-97.641%
2025-04-03	11.7610	11.761000	10.687500	11.13020	-6.868%	9,374	-97.664%
2025-04-02	11.7800	13.300000	10.451900	11.95100	+27.586%	74,604	-97.824%
2025-04-01	10.5450	10.782500	9.063000	9.36700	-11.283%	8,231	-97.224%
2025-03-31	11.0200	11.020000	9.310000	10.55830	-2.337%	51,848	-97.537%
2025-03-28	10.4500	11.096000	9.880000	10.81100	+1.716%	2,111	-97.595%
2025-03-27	9.8800	10.640000	9.500000	10.62860	+7.536%	2,321	-97.554%
2025-03-26	11.1074	11.894000	9.690000	9.88380	-11.047%	10,435	-97.369%
2025-03-25	11.5919	11.780000	10.830000	11.11120	-7.175%	2,932	-97.660%
2025-03-24	12.4279	12.427900	11.591900	11.97000	-1.869%	3,299	-97.828%
2025-03-21	12.3481	12.730000	11.743900	12.19800	+1.905%	4,391	-97.869%
2025-03-20	11.5900	11.987100	11.590000	11.97000	+3.567%	1,232	-97.828%
2025-03-19	11.4000	11.639400	11.329700	11.55770	+2.927%	332	-97.750%
2025-03-18	11.7800	11.780000	11.075100	11.22900	-3.115%	1,175	-97.685%
2025-03-17	11.8370	11.970000	11.211900	11.59000	+1.667%	2,616	-97.757%
2025-03-14	11.6736	11.673600	11.042800	11.40000	-0.464%	797	-97.719%
2025-03-13	10.5830	11.968100	10.583000	11.45320	+4.853%	3,335	-97.730%
2025-03-12	11.2100	11.210000	10.640000	10.92310	-2.559%	4,359	-97.620%
2025-03-11	11.1720	11.210000	10.640000	11.21000	+0.511%	2,956	-97.681%
2025-03-10	11.2100	11.210000	10.469000	11.15300	-2.003%	4,048	-97.669%
2025-03-07	11.8066	11.970000	11.039000	11.38100	-4.966%	4,225	-97.715%
2025-03-06	12.3500	13.068200	11.400000	11.97570	-2.716%	8,884	-97.829%
2025-03-05	12.7452	13.091000	11.960500	12.31010	+0.450%	2,412	-97.888%
2025-03-04	12.3234	12.885800	11.400000	12.25500	-3.544%	2,915	-97.878%
2025-03-03	11.6698	14.630000	11.669800	12.70530	+7.112%	11,206	-97.954%
2025-02-28	13.3000	13.372200	11.054200	11.86170	-8.205%	8,123	-97.808%
2025-02-27	14.4419	14.630000	12.920000	12.92190	-14.988%	11,711	-97.988%
2025-02-26	17.1513	17.271000	13.015000	15.20000	-14.034%	22,482	-98.289%
2025-02-25	20.9000	20.900000	16.530000	17.68140	-11.371%	6,737	-98.530%
2025-02-24	19.0000	22.057100	17.782100	19.95000	+9.512%	16,702	-98.697%
2025-02-21	17.8600	18.217200	17.385000	18.21720	+4.918%	838	-98.573%
2025-02-20	17.8600	18.050000	16.530000	17.36320	-3.805%	3,310	-98.503%
2025-02-19	18.2818	18.281800	16.913800	18.05000	+2.151%	1,508	-98.560%
2025-02-18	18.7188	18.718800	16.961300	17.67000	-0.535%	6,616	-98.529%
2025-02-14	17.4800	17.860000	16.359000	17.76500	+5.198%	1,828	-98.536%
2025-02-13	16.7770	17.594000	16.374400	16.88720	-1.244%	2,482	-98.460%
2025-02-12	16.3400	17.100000	15.395900	17.10000	+3.425%	4,344	-98.480%
2025-02-11	17.0791	17.670000	16.533800	16.53380	-4.688%	3,376	-98.427%
2025-02-10	17.8600	18.810000	16.923300	17.34700	+1.444%	7,756	-98.501%
2025-02-07	14.4400	17.290000	14.440000	17.10000	+22.432%	5,811	-98.480%
2025-02-06	14.0600	15.200000	13.961200	13.96690	+0.532%	515	-98.138%
2025-02-05	13.4938	15.390000	13.491900	13.89300	+3.045%	1,905	-98.129%
2025-02-04	14.2500	14.250000	13.319000	13.48240	-3.456%	881	-98.072%
2025-02-03	13.6800	14.763000	13.680000	13.96500	+0.837%	990	-98.138%
2025-01-31	13.4900	15.199800	13.490000	13.84910	+3.288%	1,520	-98.123%
2025-01-30	15.4280	15.445100	13.300000	13.40830	-8.252%	1,501	-98.061%
2025-01-29	15.2000	15.572400	14.050500	14.61430	-1.401%	2,118	-98.221%
2025-01-28	15.5800	15.580000	14.821900	14.82190	-2.475%	1,480	-98.246%
2025-01-27	15.5800	15.581900	14.571400	15.19810	-2.451%	1,724	-98.289%
2025-01-24	15.5800	15.580000	15.200000	15.58000	+2.500%	876	-98.331%
2025-01-23	14.1360	15.580000	13.957400	15.20000	+8.888%	1,841	-98.289%
2025-01-22	13.6895	14.400100	13.680000	13.95930	-3.885%	1,210	-98.137%
2025-01-21	15.1506	15.150600	13.946000	14.52360	-0.365%	2,006	-98.210%
2025-01-17	15.0100	15.010000	14.065700	14.57680	+0.947%	1,678	-98.216%
2025-01-16	14.8200	14.820000	13.681900	14.44000	+0.676%	1,344	-98.199%
2025-01-15	14.0600	14.747100	13.681900	14.34310	+2.152%	2,805	-98.187%

.dark-mode .vPd9Jh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPd9Jh{ color: #333333; background-color: white; border: 2px solid #333333; }PHGEBiomX Inc.stock NYSEAMERICAN

PHGE
BiomX Inc.
stock NYSEAMERICAN