5 DAY PERFORMANCE
+900.00%
1 MONTH PERFORMANCE
+421.74%
3 MONTH PERFORMANCE
+38.46%
6 MONTH PERFORMANCE
-85.28%
YEAR-TO-DATE PERFORMANCE
-61.50%
1 YEAR PERFORMANCE
-92.93%
BiomX Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2026 | $0.73 | $0.68 (-7.28%) | $0.85 | $0.66 | 1.70 M | $702.32 K |
| 09/16/2026 | $0.97 | $0.72 (-26.06%) | $0.98 | $0.71 | 973.06 K | $742.54 K |
| 09/15/2026 | $1.05 | $0.97 (-7.9%) | $1.13 | $0.92 | 597.05 K | $997.38 K |
| 09/14/2026 | $1.27 | $1.07 (-15.75%) | $1.32 | $1.07 | 575.38 K | $1.10 M |
| 09/11/2026 | $1.74 | $1.27 (-27.01%) | $1.75 | $0.98 | 2.77 M | $1.31 M |
| 09/10/2026 | $1.66 | $1.85 (11.45%) | $2.16 | $1.65 | 3.40 M | $1.91 M |
| 09/09/2026 | $1.60 | $1.62 (1.25%) | $1.72 | $1.50 | 745.65 K | $1.67 M |
| 09/08/2026 | $1.50 | $1.55 (3.33%) | $1.65 | $1.44 | 652.71 K | $1.60 M |
| 09/04/2026 | $1.42 | $1.48 (4.23%) | $1.49 | $1.37 | 210.65 K | $1.53 M |
| 09/03/2026 | $1.39 | $1.42 (2.16%) | $1.45 | $1.33 | 249.59 K | $1.46 M |
| 09/02/2026 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.30 | 335.90 K | $1.46 M |
| 09/01/2026 | $1.39 | $1.43 (2.88%) | $1.46 | $1.32 | 428.91 K | $1.47 M |
| 08/31/2026 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.31 | 199.74 K | $1.41 M |
| 08/28/2026 | $1.34 | $1.38 (2.99%) | $1.50 | $1.30 | 347.91 K | $1.42 M |
| 08/27/2026 | $1.31 | $1.32 (0.76%) | $1.34 | $1.30 | 36.93 K | $1.36 M |
| 08/26/2026 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.30 | 92.07 K | $1.35 M |
| 08/25/2026 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.30 | 64.93 K | $1.39 M |
| 08/24/2026 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.32 | 58.83 K | $1.38 M |
| 08/21/2026 | $1.34 | $1.38 (2.99%) | $1.40 | $1.34 | 96.64 K | $1.42 M |
| 08/20/2026 | $1.38 | $1.40 (1.45%) | $1.40 | $1.37 | 96.13 K | $1.44 M |
| 08/19/2026 | $1.34 | $1.37 (2.24%) | $1.41 | $1.33 | 60.26 K | $1.41 M |
| 08/18/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.36 | 37.21 K | $1.40 M |
| 08/17/2026 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.40 | 74.09 K | $1.49 M |
| 08/14/2026 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.47 | 102.22 K | $1.52 M |
| 08/13/2026 | $1.50 | $1.55 (3.33%) | $1.55 | $1.45 | 99.46 K | $1.60 M |
| 08/12/2026 | $1.60 | $1.48 (-7.5%) | $1.60 | $1.48 | 76.15 K | $1.53 M |
| 08/11/2026 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.53 | 67.06 K | $1.64 M |
| 08/10/2026 | $1.68 | $1.65 (-1.79%) | $1.72 | $1.50 | 241.60 K | $1.70 M |
| 08/07/2026 | $1.60 | $1.72 (7.5%) | $1.73 | $1.58 | 66.81 K | $1.77 M |
| 08/06/2026 | $1.77 | $1.60 (-9.6%) | $1.80 | $1.19 | 333.74 K | $1.65 M |
| 08/05/2026 | $1.75 | $1.80 (2.86%) | $1.83 | $1.70 | 162.79 K | $1.86 M |
| 08/04/2026 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.74 | 220.35 K | $1.89 M |
| 08/03/2026 | $1.85 | $1.87 (1.08%) | $1.95 | $1.81 | 561.76 K | $1.93 M |
| 07/31/2026 | $1.84 | $1.84 (0%) | $1.94 | $1.83 | 90.09 K | $1.90 M |
| 07/30/2026 | $1.82 | $1.89 (3.85%) | $2.05 | $1.80 | 206.15 K | $1.95 M |
| 07/29/2026 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.74 | 43.24 K | $1.89 M |
| 07/28/2026 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.70 | 98.84 K | $1.89 M |
| 07/27/2026 | $1.85 | $1.97 (6.49%) | $1.97 | $1.81 | 100.24 K | $2.03 M |
| 07/24/2026 | $1.98 | $1.89 (-4.55%) | $2.05 | $1.77 | 1.19 M | $1.95 M |
| 07/23/2026 | $2.00 | $1.98 (-1%) | $2.03 | $1.93 | 33.98 K | $2.04 M |
| 07/22/2026 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.95 | 60.69 K | $2.09 M |
| 07/21/2026 | $1.96 | $2.10 (7.14%) | $2.10 | $1.95 | 61.79 K | $2.17 M |
| 07/20/2026 | $1.94 | $2.00 (3.09%) | $2.00 | $1.93 | 34.79 K | $2.06 M |
| 07/17/2026 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.90 | 87.23 K | $2.06 M |
| 07/16/2026 | $2.06 | $2.07 (0.49%) | $2.10 | $2.00 | 42.21 K | $2.13 M |
| 07/15/2026 | $2.10 | $2.11 (0.48%) | $2.14 | $1.96 | 115.56 K | $2.18 M |
| 07/14/2026 | $2.18 | $2.10 (-3.67%) | $2.28 | $2.10 | 141.73 K | $2.17 M |
| 07/13/2026 | $2.20 | $2.32 (5.45%) | $2.32 | $2.11 | 151.15 K | $2.39 M |
| 07/10/2026 | $2.62 | $2.32 (-11.45%) | $2.65 | $2.10 | 984.72 K | $2.39 M |
| 07/09/2026 | $2.78 | $2.80 (0.72%) | $2.83 | $2.56 | 3.07 M | $2.89 M |
| 07/08/2026 | $2.63 | $2.76 (4.94%) | $2.79 | $2.43 | 4.15 M | $2.85 M |
| 07/07/2026 | $3.00 | $3.01 (0.33%) | $3.31 | $2.81 | 49.67 K | $3.10 M |
| 07/06/2026 | $3.19 | $3.02 (-5.33%) | $3.19 | $3.00 | 40.03 K | $3.11 M |
| 07/02/2026 | $3.10 | $3.19 (2.9%) | $3.33 | $3.10 | 39.63 K | $3.29 M |
| 07/01/2026 | $3.31 | $3.19 (-3.63%) | $3.45 | $3.16 | 92.67 K | $3.29 M |
| 06/30/2026 | $3.40 | $3.48 (2.35%) | $3.53 | $3.21 | 127.15 K | $3.59 M |
| 06/29/2026 | $3.80 | $3.59 (-5.53%) | $3.86 | $3.00 | 1.46 M | $3.70 M |
| 06/26/2026 | $3.98 | $3.96 (-0.5%) | $4.02 | $3.94 | 33.47 K | $4.08 M |
| 06/25/2026 | $4.20 | $3.95 (-5.95%) | $4.35 | $3.95 | 95.19 K | $4.07 M |
| 06/24/2026 | $4.50 | $4.17 (-7.33%) | $4.54 | $4.12 | 33.40 K | $4.30 M |
| 06/23/2026 | $4.31 | $4.62 (7.19%) | $5.00 | $4.31 | 37.49 K | $4.76 M |
| 06/22/2026 | $5.13 | $4.50 (-12.28%) | $5.16 | $4.50 | 58.92 K | $4.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
