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
19th Sep 2025 (Fri) 0.5102 0.537 0.5102 0.536 8,401
18th Sep 2025 (Thu) 0.488 0.508 0.4873 0.5088 12,320
17th Sep 2025 (Wed) 0.4979 0.5007 0.4856 0.487 8,035
16th Sep 2025 (Tue) 0.4758 0.4865 0.475 0.4865 7,309
15th Sep 2025 (Mon) 0.48 0.48 0.4701 0.4869 2,685
12th Sep 2025 (Fri) 0.4907 0.5002 0.4589 0.4747 22,643
11th Sep 2025 (Thu) 0.472 0.5081 0.4603 0.5089 27,973
10th Sep 2025 (Wed) 0.479 0.4799 0.455 0.463 14,408
9th Sep 2025 (Tue) 0.4822 0.49 0.4652 0.4869 14,227
8th Sep 2025 (Mon) 0.5113 0.5129 0.495 0.4994 31,404
5th Sep 2025 (Fri) 0.5105 0.5188 0.5103 0.517 3,093
4th Sep 2025 (Thu) 0.5104 0.5199 0.5033 0.5172 6,798
3rd Sep 2025 (Wed) 0.5518 0.5519 0.50 0.5312 23,159
2nd Sep 2025 (Tue) 0.5304 0.5597 0.53 0.559 66,277
1st Sep 2025 (Mon) 0.5461 0.5501 0.5306 0.5397 4,790
29th Aug 2025 (Fri) 0.5461 0.5501 0.5306 0.5397 4,790
28th Aug 2025 (Thu) 0.5305 0.545 0.5288 0.5481 6,923
27th Aug 2025 (Wed) 0.545 0.545 0.535 0.5435 11,241
26th Aug 2025 (Tue) 0.5469 0.5671 0.54 0.558 9,244
25th Aug 2025 (Mon) 0.5609 0.57 0.544 0.5501 62,492
22nd Aug 2025 (Fri) 0.525 0.5555 0.525 0.5468 15,281
21st Aug 2025 (Thu) 0.51 0.5555 0.5077 0.5411 37,766
20th Aug 2025 (Wed) 0.521 0.5274 0.5103 0.52 32,015
19th Aug 2025 (Tue) 0.4829 0.55 0.4829 0.548 36,078
18th Aug 2025 (Mon) 0.5272 0.54 0.5154 0.522 33,074
15th Aug 2025 (Fri) 0.518 0.564 0.5121 0.558 46,951
14th Aug 2025 (Thu) 0.4935 0.52 0.4932 0.5031 48,841
13th Aug 2025 (Wed) 0.583 0.583 0.478 0.4963 186,293
12th Aug 2025 (Tue) 0.5475 0.585 0.54 0.562 95,710
11th Aug 2025 (Mon) 0.485 0.57 0.48 0.55 165,728
8th Aug 2025 (Fri) 0.4524 0.5283 0.4524 0.475 260,127
7th Aug 2025 (Thu) 0.617 0.644 0.5384 0.5939 665,616
6th Aug 2025 (Wed) 0.6027 0.72 0.4945 0.65 15,751,702
5th Aug 2025 (Tue) 0.4124 0.4484 0.4111 0.435 896,284
4th Aug 2025 (Mon) 0.395 0.4315 0.395 0.4321 12,527
1st Aug 2025 (Fri) 0.38 0.3954 0.38 0.3965 4,270
31st Jul 2025 (Thu) 0.3851 0.3925 0.3781 0.3895 2,454
30th Jul 2025 (Wed) 0.404 0.4135 0.3968 0.408 11,714
29th Jul 2025 (Tue) 0.425 0.425 0.4041 0.413 17,846
28th Jul 2025 (Mon) 0.43 0.4399 0.42 0.433 17,618
25th Jul 2025 (Fri) 0.4322 0.437 0.4249 0.4294 19,090
24th Jul 2025 (Thu) 0.444 0.4498 0.4254 0.438 42,716
23rd Jul 2025 (Wed) 0.4321 0.45 0.4321 0.444 78,833
22nd Jul 2025 (Tue) 0.41 0.4313 0.41 0.4313 35,174
FTSE 100 Latest
Value9,216.67
Change-11.44