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
10th Jul 2026 (Fri) 0.2615 0.2615 0.2115 0.232 386,811
9th Jul 2026 (Thu) 0.2706 0.2825 0.256 0.28 1,815,083
8th Jul 2026 (Wed) 0.2591 0.2776 0.2436 0.2758 978,546
7th Jul 2026 (Tue) 0.30 0.32 0.285 0.301 6,376
6th Jul 2026 (Mon) 0.31 0.31 0.3007 0.302 27,377
3rd Jul 2026 (Fri) 0.323 0.323 0.319 0.319 0
2nd Jul 2026 (Thu) 0.323 0.3266 0.3184 0.319 3,269
1st Jul 2026 (Wed) 0.33 0.3437 0.3157 0.3193 16,997
30th Jun 2026 (Tue) 0.33 0.352 0.33 0.3478 63,591
29th Jun 2026 (Mon) 0.3778 0.3799 0.30 0.359 552,619
26th Jun 2026 (Fri) 0.3955 0.40 0.395 0.3956 11,996
25th Jun 2026 (Thu) 0.4177 0.42 0.397 0.395 24,511
24th Jun 2026 (Wed) 0.4433 0.4499 0.412 0.4165 1,072
23rd Jun 2026 (Tue) 0.434 0.48 0.434 0.4615 4,363
22nd Jun 2026 (Mon) 0.5141 0.5147 0.45 0.45 8,247
19th Jun 2026 (Fri) 0.54 0.54 0.5107 0.5199 25,938
18th Jun 2026 (Thu) 0.54 0.54 0.5107 0.5199 25,938
17th Jun 2026 (Wed) 0.55 0.5782 0.532 0.55 14,098
16th Jun 2026 (Tue) 0.5418 0.5698 0.5412 0.55 2,258
15th Jun 2026 (Mon) 0.56 0.58 0.5308 0.5549 32,349
12th Jun 2026 (Fri) 0.7333 0.7333 0.52 0.5362 332,186
11th Jun 2026 (Thu) 0.6549 0.7354 0.65 0.7078 5,547
10th Jun 2026 (Wed) 0.6662 0.671 0.6201 0.6398 16,768
9th Jun 2026 (Tue) 0.7251 0.7251 0.6501 0.6815 555
8th Jun 2026 (Mon) 0.6967 0.73 0.6601 0.7573 15,822
5th Jun 2026 (Fri) 0.8083 0.8083 0.7085 0.72 1,590
4th Jun 2026 (Thu) 0.826 0.8395 0.7351 0.8386 17,070
3rd Jun 2026 (Wed) 0.8399 0.9321 0.7253 0.8682 44,600
2nd Jun 2026 (Tue) 0.964 1.03 0.82 0.8754 57,187
1st Jun 2026 (Mon) 1.12 1.15 1.01 1.04 51,957
29th May 2026 (Fri) 1.52 1.55 1.25 1.26 90,525
28th May 2026 (Thu) 1.47 1.885 1.46 1.56 162,583
27th May 2026 (Wed) 1.35 1.57 1.30 1.55 340,863
26th May 2026 (Tue) 1.54 1.73 1.43 1.62 8,229,154
25th May 2026 (Mon) 0.68 0.9861 0.637 0.8165 356,643
22nd May 2026 (Fri) 0.68 0.9861 0.637 0.8165 356,643
21st May 2026 (Thu) 0.6415 0.7839 0.55 0.7389 880,156
20th May 2026 (Wed) 0.5261 0.7104 0.3803 0.5969 12,349,637
19th May 2026 (Tue) 0.4501 0.4501 0.3654 0.374 9,345
18th May 2026 (Mon) 0.5301 0.5301 0.45 0.4606 5,730
15th May 2026 (Fri) 0.585 0.585 0.5056 0.5315 530
14th May 2026 (Thu) 0.6199 0.6199 0.5772 0.5842 11,414
13th May 2026 (Wed) 0.6322 0.6322 0.6119 0.625 3,295
12th May 2026 (Tue) 0.6501 0.662 0.6326 0.6429 1,891
11th May 2026 (Mon) 0.60 0.72 0.598 0.676 30,893
FTSE 100 Latest
Value10,497.29
Change24.84