Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biomx Inc (PHGE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3975 0.4011 0.394 0.3958 48,483
17th Jul 2025 (Thu) 0.385 0.407 0.3759 0.398 29,609
16th Jul 2025 (Wed) 0.38 0.414 0.38 0.383 34,555
15th Jul 2025 (Tue) 0.385 0.405 0.3604 0.40 71,600
14th Jul 2025 (Mon) 0.7437 0.7741 0.4053 0.429 2,963,048
11th Jul 2025 (Fri) 0.42 0.424 0.417 0.415 5,316
10th Jul 2025 (Thu) 0.42 0.4244 0.41 0.41 19,773
9th Jul 2025 (Wed) 0.421 0.4335 0.4173 0.42 6,718
8th Jul 2025 (Tue) 0.47 0.47 0.4299 0.43 24,282
7th Jul 2025 (Mon) 0.4341 0.4482 0.431 0.44 1,173
4th Jul 2025 (Fri) 0.431 0.455 0.42 0.44 8,776
3rd Jul 2025 (Thu) 0.431 0.455 0.42 0.44 8,776
2nd Jul 2025 (Wed) 0.455 0.455 0.44 0.44 44,099
1st Jul 2025 (Tue) 0.444 0.4591 0.444 0.4551 5,115
30th Jun 2025 (Mon) 0.4445 0.4681 0.4405 0.45 13,914
27th Jun 2025 (Fri) 0.4535 0.469 0.445 0.44 12,787
26th Jun 2025 (Thu) 0.471 0.471 0.45 0.45 3,006
25th Jun 2025 (Wed) 0.4739 0.50 0.47 0.479 2,130
24th Jun 2025 (Tue) 0.499 0.499 0.484 0.489 125
23rd Jun 2025 (Mon) 0.451 0.487 0.451 0.4652 1,100
20th Jun 2025 (Fri) 0.4915 0.509 0.48 0.5086 12,369
19th Jun 2025 (Thu) 0.3919 0.4626 0.384 0.468 21,859
18th Jun 2025 (Wed) 0.3919 0.4626 0.384 0.468 21,859
17th Jun 2025 (Tue) 0.409 0.409 0.3861 0.39 15,014
16th Jun 2025 (Mon) 0.41 0.4317 0.4016 0.409 26,159
13th Jun 2025 (Fri) 0.4301 0.435 0.3955 0.409 14,113
12th Jun 2025 (Thu) 0.43 0.4433 0.4152 0.42 22,942
11th Jun 2025 (Wed) 0.4577 0.459 0.4404 0.44 3,391
10th Jun 2025 (Tue) 0.455 0.46 0.4301 0.45 21,817
9th Jun 2025 (Mon) 0.465 0.4737 0.45 0.46 37,341
6th Jun 2025 (Fri) 0.493 0.519 0.444 0.4691 31,837
5th Jun 2025 (Thu) 0.5049 0.5049 0.4901 0.49 4,600
4th Jun 2025 (Wed) 0.476 0.5049 0.471 0.513 8,088
3rd Jun 2025 (Tue) 0.505 0.5221 0.4958 0.501 15,199
2nd Jun 2025 (Mon) 0.4968 0.5203 0.45 0.5222 10,531
30th May 2025 (Fri) 0.48 0.498 0.4654 0.49 10,712
29th May 2025 (Thu) 0.49 0.51 0.4727 0.4879 21,536
28th May 2025 (Wed) 0.5002 0.5002 0.498 0.499 3,215
27th May 2025 (Tue) 0.50 0.5131 0.50 0.5111 4,330
26th May 2025 (Mon) 0.5186 0.5186 0.5186 0.5186 0
24th May 2025 (Sat) 0.521 0.521 0.5044 0.5186 12,480
23rd May 2025 (Fri) 0.521 0.521 0.5044 0.5044 12,480
22nd May 2025 (Thu) 0.506 0.506 0.506 0.506 3,146
21st May 2025 (Wed) 0.5435 0.5435 0.5435 0.5435 4,082
20th May 2025 (Tue) 0.5298 0.5458 0.5298 0.53 7,196
19th May 2025 (Mon) 0.552 0.5651 0.5168 0.5511 14,525
FTSE 100 Latest
Value8,992.12
Change19.48