5 DAY PERFORMANCE
+28.55%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
+22.28%
6 MONTH PERFORMANCE
-25.96%
YEAR-TO-DATE PERFORMANCE
+5.47%
1 YEAR PERFORMANCE
-79.19%
BiomX Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.59 | $0.57 (-2.56%) | $0.59 | $0.56 | 82,752 | $9.30 B |
| 03/11/2025 | $0.59 | $0.59 (0.34%) | $0.59 | $0.56 | 56,200 | $9.66 B |
| 03/10/2025 | $0.59 | $0.59 (-0.51%) | $0.59 | $0.55 | 76,904 | $9.61 B |
| 03/07/2025 | $0.62 | $0.60 (-3.6%) | $0.63 | $0.58 | 80,272 | $9.80 B |
| 03/06/2025 | $0.65 | $0.63 (-3.03%) | $0.69 | $0.60 | 168,800 | $10.32 B |
| 03/05/2025 | $0.67 | $0.65 (-3.41%) | $0.69 | $0.63 | 45,833 | $10.60 B |
| 03/04/2025 | $0.65 | $0.65 (-0.56%) | $0.68 | $0.60 | 55,400 | $10.56 B |
| 03/03/2025 | $0.61 | $0.67 (8.87%) | $0.77 | $0.61 | 212,920 | $10.94 B |
| 02/28/2025 | $0.70 | $0.62 (-10.81%) | $0.70 | $0.58 | 154,344 | $10.22 B |
| 02/27/2025 | $0.76 | $0.68 (-10.52%) | $0.77 | $0.68 | 222,503 | $11.13 B |
| 02/26/2025 | $0.90 | $0.80 (-11.38%) | $0.91 | $0.69 | 427,149 | $13.09 B |
| 02/25/2025 | $1.10 | $0.93 (-15.4%) | $1.10 | $0.87 | 128,008 | $15.23 B |
| 02/24/2025 | $1.00 | $1.05 (5%) | $1.16 | $0.94 | 317,330 | $17.18 B |
| 02/21/2025 | $0.94 | $0.96 (2%) | $0.96 | $0.92 | 15,920 | $15.69 B |
| 02/20/2025 | $0.94 | $0.91 (-2.78%) | $0.95 | $0.87 | 62,900 | $14.96 B |
| 02/19/2025 | $0.96 | $0.95 (-1.27%) | $0.96 | $0.89 | 28,700 | $15.55 B |
| 02/18/2025 | $0.99 | $0.93 (-5.6%) | $0.99 | $0.89 | 125,712 | $15.22 B |
| 02/14/2025 | $0.92 | $0.94 (1.63%) | $0.94 | $0.86 | 34,741 | $15.30 B |
| 02/13/2025 | $0.88 | $0.89 (0.66%) | $0.93 | $0.86 | 47,200 | $14.55 B |
| 02/12/2025 | $0.86 | $0.90 (4.65%) | $0.90 | $0.81 | 82,543 | $14.73 B |
| 02/11/2025 | $0.90 | $0.87 (-3.19%) | $0.93 | $0.87 | 64,200 | $14.24 B |
| 02/10/2025 | $0.94 | $0.91 (-2.87%) | $0.99 | $0.89 | 147,400 | $14.94 B |
| 02/07/2025 | $0.76 | $0.90 (18.42%) | $0.91 | $0.76 | 110,413 | $14.73 B |
| 02/06/2025 | $0.74 | $0.74 (-0.66%) | $0.80 | $0.73 | 9,800 | $12.03 B |
| 02/05/2025 | $0.71 | $0.73 (2.96%) | $0.81 | $0.71 | 36,200 | $11.97 B |
| 02/04/2025 | $0.75 | $0.71 (-5.39%) | $0.75 | $0.70 | 16,737 | $11.61 B |
| 02/03/2025 | $0.72 | $0.74 (2.08%) | $0.78 | $0.72 | 18,814 | $12.03 B |
| 01/31/2025 | $0.71 | $0.73 (2.66%) | $0.80 | $0.71 | 28,874 | $11.93 B |
| 01/30/2025 | $0.81 | $0.71 (-13.09%) | $0.81 | $0.70 | 28,515 | $11.55 B |
| 01/29/2025 | $0.80 | $0.77 (-3.85%) | $0.82 | $0.74 | 40,246 | $12.59 B |
| 01/28/2025 | $0.82 | $0.78 (-4.87%) | $0.82 | $0.78 | 28,121 | $12.77 B |
| 01/27/2025 | $0.82 | $0.80 (-2.45%) | $0.82 | $0.77 | 32,800 | $13.09 B |
| 01/24/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.80 | 16,636 | $13.42 B |
| 01/23/2025 | $0.74 | $0.80 (7.53%) | $0.82 | $0.73 | 34,979 | $13.09 B |
| 01/22/2025 | $0.72 | $0.73 (1.97%) | $0.76 | $0.72 | 23,000 | $12.02 B |
| 01/21/2025 | $0.80 | $0.76 (-4.14%) | $0.80 | $0.73 | 38,107 | $12.51 B |
| 01/17/2025 | $0.79 | $0.77 (-2.89%) | $0.79 | $0.74 | 31,875 | $12.56 B |
| 01/16/2025 | $0.78 | $0.76 (-2.56%) | $0.78 | $0.72 | 25,538 | $12.44 B |
| 01/15/2025 | $0.74 | $0.75 (2.01%) | $0.78 | $0.72 | 53,300 | $12.35 B |
| 01/14/2025 | $0.75 | $0.74 (-1.47%) | $0.77 | $0.72 | 68,300 | $12.09 B |
| 01/13/2025 | $0.80 | $0.72 (-9.95%) | $0.80 | $0.70 | 58,325 | $11.79 B |
| 01/10/2025 | $0.75 | $0.76 (2.18%) | $0.76 | $0.72 | 45,200 | $12.48 B |
| 01/08/2025 | $0.79 | $0.74 (-6.68%) | $0.79 | $0.70 | 54,068 | $12.10 B |
| 01/07/2025 | $0.78 | $0.79 (1.29%) | $0.80 | $0.75 | 52,145 | $12.93 B |
| 01/06/2025 | $0.79 | $0.77 (-2.96%) | $0.79 | $0.75 | 45,200 | $12.59 B |
| 01/03/2025 | $0.84 | $0.77 (-7.8%) | $0.85 | $0.75 | 173,382 | $12.68 B |
| 01/02/2025 | $0.75 | $0.79 (4.67%) | $0.83 | $0.73 | 153,791 | $12.85 B |
| 12/31/2024 | $0.69 | $0.73 (5.81%) | $0.75 | $0.68 | 251,603 | $11.95 B |
| 12/30/2024 | $0.78 | $0.70 (-10.27%) | $0.78 | $0.65 | 248,800 | $11.45 B |
| 12/27/2024 | $0.64 | $0.75 (16.67%) | $0.79 | $0.64 | 229,606 | $12.20 B |
| 12/26/2024 | $0.55 | $0.64 (17.23%) | $0.64 | $0.55 | 160,057 | $10.46 B |
| 12/24/2024 | $0.55 | $0.54 (-1.16%) | $0.62 | $0.53 | 129,347 | $8.90 B |
| 12/23/2024 | $0.64 | $0.55 (-13.59%) | $0.66 | $0.55 | 188,019 | $9.00 B |
| 12/20/2024 | $0.57 | $0.62 (9.42%) | $0.63 | $0.57 | 117,800 | $10.15 B |
| 12/19/2024 | $0.61 | $0.57 (-6.66%) | $0.62 | $0.56 | 95,200 | $9.32 B |
| 12/18/2024 | $0.64 | $0.61 (-4.09%) | $0.67 | $0.61 | 20,504 | $9.98 B |
| 12/17/2024 | $0.69 | $0.65 (-5.35%) | $0.69 | $0.63 | 15,216 | $10.69 B |
| 12/16/2024 | $0.63 | $0.67 (5.56%) | $0.67 | $0.63 | 71,100 | $10.88 B |
| 12/13/2024 | $0.63 | $0.63 (1.44%) | $0.64 | $0.63 | 32,400 | $10.38 B |
| 12/12/2024 | $0.67 | $0.63 (-5.85%) | $0.67 | $0.63 | 42,700 | $10.31 B |
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.
