Close
Company Search
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
12th Dec 2025 (Fri) 2.535 2.535 2.25 2.28 10,639
11th Dec 2025 (Thu) 2.75 2.75 2.45 2.45 3,903
10th Dec 2025 (Wed) 2.48 2.79 2.48 2.75 1,722
9th Dec 2025 (Tue) 3.20 3.20 2.31 2.44 55,466
8th Dec 2025 (Mon) 3.15 3.96 2.95 3.26 90,981
5th Dec 2025 (Fri) 4.91 6.00 4.91 5.17 14,577
4th Dec 2025 (Thu) 4.73 4.73 4.52 4.77 1,491
3rd Dec 2025 (Wed) 4.56 4.60 4.43 4.51 2,680
2nd Dec 2025 (Tue) 4.25 4.89 4.25 4.70 8,093
1st Dec 2025 (Mon) 4.25 4.25 4.22 4.23 1,551
28th Nov 2025 (Fri) 4.56 4.56 4.20 4.36 1,660
27th Nov 2025 (Thu) 5.28 5.35 4.75 4.70 7,439
26th Nov 2025 (Wed) 5.28 5.35 4.75 4.70 8,880
25th Nov 2025 (Tue) 5.22 5.71 5.15 5.78 5,793
24th Nov 2025 (Mon) 0.27 0.2912 0.2653 0.2887 72,281
21st Nov 2025 (Fri) 0.2779 0.2779 0.2451 0.255 31,531
20th Nov 2025 (Thu) 0.2848 0.2848 0.268 0.268 33,636
19th Nov 2025 (Wed) 0.2848 0.2848 0.2517 0.268 32,403
18th Nov 2025 (Tue) 0.3153 0.3153 0.28 0.2827 30,955
17th Nov 2025 (Mon) 0.3385 0.34 0.3087 0.3164 21,980
14th Nov 2025 (Fri) 0.3503 0.376 0.35 0.3761 166,600
13th Nov 2025 (Thu) 0.3836 0.3836 0.3459 0.35 11,942
12th Nov 2025 (Wed) 0.3937 0.4177 0.37 0.3763 121,343
11th Nov 2025 (Tue) 0.3995 0.4117 0.3811 0.3835 73,496
10th Nov 2025 (Mon) 0.408 0.4275 0.3949 0.391 18,832
7th Nov 2025 (Fri) 0.39 0.405 0.385 0.403 48,442
6th Nov 2025 (Thu) 0.414 0.414 0.3851 0.39 26,461
5th Nov 2025 (Wed) 0.40 0.418 0.39 0.414 34,809
4th Nov 2025 (Tue) 0.505 0.505 0.4883 0.4883 0
3rd Nov 2025 (Mon) 0.505 0.505 0.4706 0.4883 30,253
31st Oct 2025 (Fri) 0.5501 0.5501 0.5039 0.494 34,824
30th Oct 2025 (Thu) 0.5452 0.5453 0.5141 0.5378 17,700
29th Oct 2025 (Wed) 0.5801 0.5801 0.5301 0.5467 11,592
28th Oct 2025 (Tue) 0.5815 0.6059 0.5706 0.5776 13,074
27th Oct 2025 (Mon) 0.59 0.59 0.5825 0.585 16,132
24th Oct 2025 (Fri) 0.5746 0.5878 0.5746 0.58 15,953
23rd Oct 2025 (Thu) 0.58 0.58 0.5625 0.5747 2,940
22nd Oct 2025 (Wed) 0.575 0.5766 0.5479 0.558 17,669
21st Oct 2025 (Tue) 0.58 0.599 0.575 0.586 11,332
20th Oct 2025 (Mon) 0.57 0.603 0.5526 0.5938 111,408
17th Oct 2025 (Fri) 0.62 0.62 0.5703 0.589 20,392
16th Oct 2025 (Thu) 0.611 0.613 0.58 0.5907 3,005
15th Oct 2025 (Wed) 0.6319 0.6319 0.6205 0.6237 1,986
14th Oct 2025 (Tue) 0.60 0.6373 0.59 0.63 23,428
13th Oct 2025 (Mon) 0.6219 0.63 0.5885 0.605 24,004
FTSE 100 Latest
Value9,649.03
Change-54.13