PHGE - BiomX Inc
5.75
-0.550 -9.565%
Share volume: 107,635
Last Updated: 03-05-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$6.30
-0.55
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.40 | $5.40 | $6.94 | $6.94 | $5.30 | $5.30 | $5.75 | $5.75 | 107,635 | $107,635.00 |
| 03-04-2026 | $4.77 | $4.77 | $6.49 | $6.49 | $4.56 | $4.56 | $6.30 | $6.30 | 129,686 | $129,686.00 |
| 03-03-2026 | $4.24 | $4.24 | $4.87 | $4.87 | $4.06 | $4.06 | $4.87 | $4.87 | 50,314 | $50,314.00 |
| 03-02-2026 | $4.22 | $4.22 | $4.34 | $4.34 | $4.09 | $4.09 | $4.27 | $4.27 | 21,759 | $21,759.00 |
| 02-27-2026 | $4.48 | $4.48 | $4.73 | $4.73 | $4.23 | $4.23 | $4.37 | $4.37 | 31,966 | $31,966.00 |
| 02-26-2026 | $4.54 | $4.54 | $4.65 | $4.65 | $4.28 | $4.28 | $4.57 | $4.57 | 29,459 | $29,459.00 |
| 02-25-2026 | $4.38 | $4.38 | $4.80 | $4.80 | $4.38 | $4.38 | $4.59 | $4.59 | 45,233 | $45,233.00 |
| 02-24-2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.05 | $4.05 | $4.47 | $4.47 | 20,132 | $20,132.00 |
| 02-23-2026 | $5.11 | $5.11 | $5.11 | $5.11 | $4.12 | $4.12 | $4.55 | $4.55 | 100,332 | $100,332.00 |
| 02-20-2026 | $5.13 | $5.13 | $5.37 | $5.37 | $5.11 | $5.11 | $5.11 | $5.11 | 17,261 | $17,261.00 |