5 DAY PERFORMANCE
+1,284.88%
1 MONTH PERFORMANCE
+781.81%
3 MONTH PERFORMANCE
+55.17%
6 MONTH PERFORMANCE
+247.83%
YEAR-TO-DATE PERFORMANCE
+285.03%
1 YEAR PERFORMANCE
-18.55%
BiomX Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.51 | $0.45 (-12.2%) | $0.52 | $0.45 | 589.17 K | $1.17 M |
| 06/18/2026 | $0.54 | $0.52 (-3.72%) | $0.55 | $0.51 | 211.80 K | $1.35 M |
| 06/17/2026 | $0.53 | $0.55 (2.82%) | $0.58 | $0.53 | 368.35 K | $1.43 M |
| 06/16/2026 | $0.54 | $0.55 (1.78%) | $0.57 | $0.54 | 452.60 K | $1.43 M |
| 06/15/2026 | $0.57 | $0.55 (-2.67%) | $0.59 | $0.53 | 1.01 M | $1.44 M |
| 06/12/2026 | $0.72 | $0.54 (-25.53%) | $0.74 | $0.52 | 13.05 M | $1.40 M |
| 06/11/2026 | $0.66 | $0.71 (6.66%) | $0.74 | $0.64 | 389.10 K | $1.84 M |
| 06/10/2026 | $0.66 | $0.64 (-3.06%) | $0.67 | $0.62 | 254.31 K | $1.67 M |
| 06/09/2026 | $0.75 | $0.68 (-8.87%) | $0.75 | $0.65 | 275.90 K | $1.77 M |
| 06/08/2026 | $0.73 | $0.76 (4.28%) | $0.76 | $0.66 | 297.00 K | $1.97 M |
| 06/05/2026 | $0.81 | $0.72 (-10.94%) | $0.81 | $0.71 | 420.10 K | $1.87 M |
| 06/04/2026 | $0.84 | $0.84 (0.1%) | $0.87 | $0.73 | 709.72 K | $2.18 M |
| 06/03/2026 | $0.86 | $0.87 (1.33%) | $0.96 | $0.73 | 684.81 K | $2.26 M |
| 06/02/2026 | $0.99 | $0.88 (-11.4%) | $1.03 | $0.82 | 976.70 K | $2.28 M |
| 06/01/2026 | $1.13 | $1.04 (-7.96%) | $1.16 | $1.01 | 1.06 M | $2.71 M |
| 05/29/2026 | $1.53 | $1.26 (-17.65%) | $1.55 | $1.24 | 2.20 M | $3.28 M |
| 05/28/2026 | $1.48 | $1.56 (5.41%) | $1.89 | $1.45 | 5.25 M | $4.06 M |
| 05/27/2026 | $1.49 | $1.55 (4.03%) | $1.57 | $1.29 | 5.10 M | $4.04 M |
| 05/26/2026 | $1.52 | $1.62 (6.58%) | $1.73 | $1.43 | 69.94 M | $4.22 M |
| 05/22/2026 | $0.66 | $0.82 (24.26%) | $0.99 | $0.63 | 19.17 M | $2.13 M |
| 05/21/2026 | $0.67 | $0.74 (10.07%) | $0.79 | $0.55 | 21.75 M | $1.92 M |
| 05/20/2026 | $0.53 | $0.60 (13.46%) | $0.71 | $0.38 | 225.08 M | $1.55 M |
| 05/19/2026 | $0.45 | $0.37 (-17.44%) | $0.45 | $0.36 | 471.14 K | $973.82 K |
| 05/18/2026 | $0.53 | $0.46 (-13.34%) | $0.55 | $0.45 | 320.81 K | $1.20 M |
| 05/15/2026 | $0.61 | $0.53 (-13.45%) | $0.61 | $0.50 | 289.24 K | $1.38 M |
| 05/14/2026 | $0.64 | $0.58 (-8.72%) | $0.64 | $0.58 | 351.51 K | $1.52 M |
| 05/13/2026 | $0.65 | $0.63 (-3.89%) | $0.65 | $0.61 | 191.17 K | $1.63 M |
| 05/12/2026 | $0.67 | $0.64 (-4.28%) | $0.68 | $0.63 | 90.60 K | $1.67 M |
| 05/11/2026 | $0.62 | $0.68 (9.03%) | $0.74 | $0.60 | 465.20 K | $1.76 M |
| 05/08/2026 | $0.61 | $0.63 (2.13%) | $0.63 | $0.59 | 141.80 K | $1.63 M |
| 05/07/2026 | $0.64 | $0.62 (-3.27%) | $0.64 | $0.61 | 190.64 K | $1.61 M |
| 05/06/2026 | $0.69 | $0.64 (-6.83%) | $0.71 | $0.64 | 511.40 K | $1.67 M |
| 05/05/2026 | $0.75 | $0.68 (-9.33%) | $0.76 | $0.68 | 351.40 K | $1.77 M |
| 05/04/2026 | $0.74 | $0.75 (0.81%) | $0.78 | $0.73 | 153.70 K | $1.95 M |
| 05/01/2026 | $0.85 | $0.79 (-7.11%) | $0.85 | $0.75 | 510.00 K | $2.06 M |
| 04/30/2026 | $0.64 | $0.85 (33.52%) | $0.93 | $0.62 | 1.89 M | $2.21 M |
| 04/29/2026 | $0.70 | $0.63 (-9.43%) | $0.80 | $0.63 | 1.28 M | $1.65 M |
| 04/28/2026 | $1.00 | $0.86 (-14%) | $1.03 | $0.86 | 579.35 K | $2.24 M |
| 04/27/2026 | $1.10 | $1.02 (-7.27%) | $1.11 | $1.01 | 162.50 K | $2.66 M |
| 04/24/2026 | $1.25 | $1.11 (-11.2%) | $1.28 | $1.06 | 265.45 K | $2.89 M |
| 04/23/2026 | $1.43 | $1.20 (-16.08%) | $1.43 | $1.19 | 522.44 K | $3.12 M |
| 04/22/2026 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.41 | 99.80 K | $3.72 M |
| 04/21/2026 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.40 | 183.30 K | $3.80 M |
| 04/20/2026 | $1.80 | $1.46 (-18.89%) | $1.80 | $1.40 | 606.61 K | $3.80 M |
| 04/17/2026 | $1.92 | $1.84 (-4.17%) | $1.92 | $1.70 | 182.33 K | $4.79 M |
| 04/16/2026 | $1.92 | $1.97 (2.6%) | $2.00 | $1.90 | 1.37 M | $5.13 M |
| 04/15/2026 | $2.22 | $1.93 (-13.06%) | $2.22 | $1.88 | 218.90 K | $5.03 M |
| 04/14/2026 | $2.56 | $2.21 (-13.67%) | $2.65 | $2.15 | 281.33 K | $5.75 M |
| 04/13/2026 | $2.91 | $2.63 (-9.62%) | $2.96 | $2.19 | 109.03 K | $6.85 M |
| 04/10/2026 | $3.18 | $2.89 (-9.12%) | $3.29 | $2.66 | 151.83 K | $7.53 M |
| 04/09/2026 | $2.85 | $2.99 (4.91%) | $3.00 | $2.50 | 119.43 K | $7.79 M |
| 04/08/2026 | $3.00 | $2.90 (-3.33%) | $3.01 | $2.85 | 59.21 K | $7.55 M |
| 04/07/2026 | $3.11 | $2.98 (-4.18%) | $3.18 | $2.81 | 98.00 K | $7.76 M |
| 04/06/2026 | $3.60 | $3.07 (-14.72%) | $3.62 | $3.01 | 163.88 K | $7.99 M |
| 04/02/2026 | $3.71 | $3.66 (-1.35%) | $3.77 | $3.32 | 61.60 K | $9.53 M |
| 04/01/2026 | $3.76 | $3.30 (-12.23%) | $4.10 | $3.21 | 74.80 K | $8.59 M |
| 03/31/2026 | $4.66 | $3.75 (-19.53%) | $5.63 | $3.59 | 306.01 K | $9.76 M |
| 03/30/2026 | $4.62 | $4.49 (-2.81%) | $4.62 | $4.28 | 29.76 K | $11.69 M |
| 03/27/2026 | $4.66 | $4.62 (-0.86%) | $4.86 | $4.40 | 35.32 K | $12.03 M |
| 03/26/2026 | $4.85 | $4.71 (-2.89%) | $5.00 | $4.66 | 85.54 K | $12.26 M |
| 03/25/2026 | $4.90 | $4.89 (-0.2%) | $5.13 | $4.70 | 62.35 K | $12.73 M |
| 03/24/2026 | $4.64 | $4.86 (4.74%) | $5.15 | $4.62 | 66.90 K | $12.65 M |
| 03/23/2026 | $4.78 | $4.64 (-2.93%) | $4.87 | $4.54 | 27.69 K | $12.08 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.
