NYSE American - Delayed Quote USD

BiomX Inc. (PHGE)

0.5160

-0.0411

(-7.38%)

At close: May 9 at 4:00:00 PM EDT

0.5212

+0.01

+(1.01%)

After hours: May 9 at 6:27:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.5800	0.5890	0.5020	0.5160	0.5160	326,900
May 8, 2025	0.5500	0.5700	0.5200	0.5570	0.5570	107,900
May 7, 2025	0.5800	0.5810	0.5500	0.5750	0.5750	37,300
May 6, 2025	0.5700	0.5740	0.5400	0.5490	0.5490	50,800
May 5, 2025	0.6100	0.6160	0.5610	0.5770	0.5770	38,500
May 2, 2025	0.6180	0.6180	0.5610	0.5850	0.5850	57,000
May 1, 2025	0.6000	0.6220	0.5610	0.5800	0.5800	85,000
Apr 30, 2025	0.6090	0.6090	0.5910	0.6090	0.6090	37,600
Apr 29, 2025	0.6090	0.6300	0.5810	0.6220	0.6220	20,900
Apr 28, 2025	0.6100	0.6170	0.5810	0.6010	0.6010	37,100
Apr 25, 2025	0.6330	0.6330	0.6100	0.6110	0.6110	33,100
Apr 24, 2025	0.5960	0.6200	0.5680	0.6110	0.6110	40,700
Apr 23, 2025	0.5600	0.6010	0.5600	0.5910	0.5910	44,000
Apr 22, 2025	0.5600	0.5630	0.5200	0.5590	0.5590	24,500
Apr 21, 2025	0.5670	0.5670	0.5210	0.5460	0.5460	35,500
Apr 17, 2025	0.5380	0.5400	0.5210	0.5400	0.5400	31,000
Apr 16, 2025	0.5600	0.5620	0.5210	0.5400	0.5400	46,000
Apr 15, 2025	0.5400	0.5620	0.5400	0.5560	0.5560	44,000
Apr 14, 2025	0.5510	0.5730	0.5250	0.5580	0.5580	30,900
Apr 11, 2025	0.5290	0.5550	0.5200	0.5380	0.5380	155,300
Apr 10, 2025	0.5400	0.5780	0.5200	0.5290	0.5290	123,300
Apr 9, 2025	0.5370	0.5930	0.5300	0.5590	0.5590	54,900
Apr 8, 2025	0.6000	0.6330	0.5360	0.5600	0.5600	106,800
Apr 7, 2025	0.5500	0.5950	0.5200	0.5950	0.5950	117,300
Apr 4, 2025	0.6000	0.6190	0.5510	0.5800	0.5800	169,000
Apr 3, 2025	0.6190	0.6190	0.5630	0.5860	0.5860	178,100
Apr 2, 2025	0.6200	0.7000	0.5500	0.6290	0.6290	1,417,500
Apr 1, 2025	0.5550	0.5680	0.4770	0.4930	0.4930	156,400
Mar 31, 2025	0.5800	0.5800	0.4900	0.5560	0.5560	985,100
Mar 28, 2025	0.5500	0.5840	0.5200	0.5690	0.5690	40,100
Mar 27, 2025	0.5200	0.5600	0.5000	0.5590	0.5590	44,100
Mar 26, 2025	0.5850	0.6260	0.5100	0.5200	0.5200	198,300
Mar 25, 2025	0.6100	0.6200	0.5700	0.5850	0.5850	55,700
Mar 24, 2025	0.6540	0.6540	0.6100	0.6300	0.6300	62,700
Mar 21, 2025	0.6500	0.6700	0.6180	0.6420	0.6420	83,400
Mar 20, 2025	0.6100	0.6310	0.6100	0.6300	0.6300	23,400
Mar 19, 2025	0.6000	0.6130	0.5960	0.6080	0.6080	6,300
Mar 18, 2025	0.6200	0.6200	0.5830	0.5910	0.5910	22,300
Mar 17, 2025	0.6230	0.6300	0.5900	0.6100	0.6100	49,700
Mar 14, 2025	0.6140	0.6140	0.5810	0.6000	0.6000	15,100
Mar 13, 2025	0.5570	0.6300	0.5570	0.6030	0.6030	63,400
Mar 12, 2025	0.5900	0.5900	0.5600	0.5750	0.5750	82,800
Mar 11, 2025	0.5880	0.5900	0.5600	0.5900	0.5900	56,200
Mar 10, 2025	0.5900	0.5900	0.5510	0.5870	0.5870	76,700
Mar 7, 2025	0.6210	0.6300	0.5810	0.5990	0.5990	80,100
Mar 6, 2025	0.6500	0.6880	0.6000	0.6300	0.6300	168,800
Mar 5, 2025	0.6710	0.6890	0.6300	0.6480	0.6480	45,800
Mar 4, 2025	0.6490	0.6780	0.6000	0.6450	0.6450	55,400
Mar 3, 2025	0.6140	0.7700	0.6140	0.6690	0.6690	212,900
Feb 28, 2025	0.7000	0.7040	0.5820	0.6240	0.6240	154,000
Feb 27, 2025	0.7600	0.7700	0.6800	0.6800	0.6800	222,500
Feb 26, 2025	0.9030	0.9090	0.6850	0.8000	0.8000	425,800
Feb 25, 2025	1.1000	1.1000	0.8700	0.9310	0.9310	128,000
Feb 24, 2025	1.0000	1.1610	0.9360	1.0500	1.0500	317,300
Feb 21, 2025	0.9400	0.9590	0.9150	0.9590	0.9590	15,900
Feb 20, 2025	0.9400	0.9500	0.8700	0.9140	0.9140	62,900
Feb 19, 2025	0.9620	0.9620	0.8900	0.9500	0.9500	28,700
Feb 18, 2025	0.9850	0.9850	0.8930	0.9300	0.9300	125,500
Feb 14, 2025	0.9200	0.9400	0.8610	0.9350	0.9350	34,700
Feb 13, 2025	0.8830	0.9260	0.8620	0.8890	0.8890	47,200
Feb 12, 2025	0.8600	0.9000	0.8100	0.9000	0.9000	82,500
Feb 11, 2025	0.8990	0.9300	0.8700	0.8700	0.8700	64,200
Feb 10, 2025	0.9400	0.9900	0.8910	0.9130	0.9130	147,400
Feb 7, 2025	0.7600	0.9100	0.7600	0.9000	0.9000	110,400
Feb 6, 2025	0.7400	0.8000	0.7350	0.7350	0.7350	9,800
Feb 5, 2025	0.7100	0.8100	0.7100	0.7310	0.7310	36,200
Feb 4, 2025	0.7500	0.7500	0.7010	0.7100	0.7100	16,700
Feb 3, 2025	0.7200	0.7770	0.7200	0.7350	0.7350	18,800
Jan 31, 2025	0.7100	0.8000	0.7100	0.7290	0.7290	28,800
Jan 30, 2025	0.8120	0.8130	0.7000	0.7060	0.7060	28,500
Jan 29, 2025	0.8000	0.8200	0.7400	0.7690	0.7690	40,200
Jan 28, 2025	0.8200	0.8200	0.7800	0.7800	0.7800	28,100
Jan 27, 2025	0.8200	0.8200	0.7670	0.8000	0.8000	32,800
Jan 24, 2025	0.8200	0.8200	0.8000	0.8200	0.8200	16,600
Jan 23, 2025	0.7440	0.8200	0.7350	0.8000	0.8000	34,900
Jan 22, 2025	0.7210	0.7580	0.7200	0.7350	0.7350	23,000
Jan 21, 2025	0.7970	0.7970	0.7340	0.7640	0.7640	38,100
Jan 17, 2025	0.7900	0.7900	0.7400	0.7670	0.7670	31,800
Jan 16, 2025	0.7800	0.7800	0.7200	0.7600	0.7600	25,500
Jan 15, 2025	0.7400	0.7760	0.7200	0.7550	0.7550	53,300
Jan 14, 2025	0.7500	0.7700	0.7210	0.7390	0.7390	68,300
Jan 13, 2025	0.8000	0.8000	0.7000	0.7200	0.7200	58,300
Jan 10, 2025	0.7460	0.7620	0.7200	0.7620	0.7620	45,200
Jan 8, 2025	0.7920	0.7920	0.7000	0.7400	0.7400	54,000
Jan 7, 2025	0.7800	0.8000	0.7500	0.7900	0.7900	52,100
Jan 6, 2025	0.7930	0.7930	0.7500	0.7690	0.7690	45,200
Jan 3, 2025	0.8400	0.8500	0.7500	0.7750	0.7750	173,000
Jan 2, 2025	0.7500	0.8270	0.7320	0.7850	0.7850	153,300
Dec 31, 2024	0.6900	0.7470	0.6800	0.7300	0.7300	251,600
Dec 30, 2024	0.7800	0.7800	0.6510	0.7000	0.7000	248,800
Dec 27, 2024	0.6390	0.7900	0.6390	0.7450	0.7450	229,600
Dec 26, 2024	0.5450	0.6390	0.5450	0.6390	0.6390	159,500
Dec 24, 2024	0.5500	0.6250	0.5350	0.5440	0.5440	129,300
Dec 23, 2024	0.6370	0.6600	0.5500	0.5500	0.5500	188,000
Dec 20, 2024	0.5670	0.6300	0.5670	0.6200	0.6200	117,800
Dec 19, 2024	0.6100	0.6250	0.5600	0.5690	0.5690	95,200
Dec 18, 2024	0.6360	0.6700	0.6100	0.6100	0.6100	20,400
Dec 17, 2024	0.6900	0.6900	0.6300	0.6530	0.6530	15,200
Dec 16, 2024	0.6300	0.6750	0.6300	0.6650	0.6650	71,100
Dec 13, 2024	0.6250	0.6440	0.6250	0.6340	0.6340	32,400
Dec 12, 2024	0.6690	0.6690	0.6250	0.6300	0.6300	42,700
Dec 11, 2024	0.6110	0.6480	0.6050	0.6450	0.6450	26,500
Dec 10, 2024	0.6900	0.6900	0.6300	0.6420	0.6420	30,600
Dec 9, 2024	0.7190	0.7190	0.6000	0.6300	0.6300	81,900
Dec 6, 2024	0.7700	0.7700	0.5910	0.6100	0.6100	104,600
Dec 5, 2024	0.6570	0.7260	0.6250	0.6470	0.6470	25,400
Dec 4, 2024	0.6500	0.6840	0.6250	0.6320	0.6320	91,600
Dec 3, 2024	0.7250	0.7500	0.6120	0.6250	0.6250	111,900
Dec 2, 2024	0.7100	0.7800	0.6900	0.7300	0.7300	130,100
Nov 29, 2024	0.6400	0.7220	0.6300	0.7100	0.7100	172,900
Nov 27, 2024	0.6160	0.6160	0.5500	0.6010	0.6010	65,700
Nov 26, 2024	0.5480	0.5750	0.5200	0.5490	0.5490	53,600
Nov 25, 2024	0.5400	0.5700	0.5010	0.5540	0.5540	71,800
Nov 22, 2024	0.5700	0.5700	0.4930	0.5450	0.5450	88,000
Nov 21, 2024	0.5110	0.5440	0.4800	0.4920	0.4920	125,400
Nov 20, 2024	0.5800	0.5800	0.5040	0.5090	0.5090	103,800
Nov 19, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	42,400
Nov 18, 2024	0.7410	0.7410	0.5550	0.5770	0.5770	81,700
Nov 15, 2024	0.7700	0.7700	0.6100	0.6200	0.6200	75,000
Nov 14, 2024	0.7260	0.7850	0.7130	0.7500	0.7500	49,000
Nov 13, 2024	0.7500	0.7500	0.6740	0.7240	0.7240	64,700
Nov 12, 2024	0.7400	0.7750	0.7000	0.7730	0.7730	62,100
Nov 11, 2024	0.7850	0.7930	0.7080	0.7390	0.7390	91,000
Nov 8, 2024	0.8080	0.8080	0.7350	0.7720	0.7720	35,900
Nov 7, 2024	0.7570	0.8120	0.7100	0.8120	0.8120	77,700
Nov 6, 2024	0.7300	0.7800	0.6500	0.7800	0.7800	459,500
Nov 5, 2024	0.7240	0.7700	0.7240	0.7700	0.7700	1,731,100
Nov 4, 2024	0.7000	0.8250	0.6200	0.7290	0.7290	121,100
Nov 1, 2024	0.7700	0.7700	0.6940	0.7280	0.7280	38,300
Oct 31, 2024	0.7950	0.8400	0.7300	0.7700	0.7700	48,700
Oct 30, 2024	0.8950	0.8950	0.7900	0.8000	0.8000	20,500
Oct 29, 2024	0.9050	0.9050	0.8280	0.8500	0.8500	26,500
Oct 28, 2024	0.8650	0.8960	0.8650	0.8740	0.8740	28,000
Oct 25, 2024	0.9240	0.9240	0.8690	0.8800	0.8800	34,300
Oct 24, 2024	0.9100	0.9100	0.8700	0.8910	0.8910	28,700
Oct 23, 2024	0.9620	1.0200	0.8950	0.9100	0.9100	60,800
Oct 22, 2024	0.9500	0.9990	0.9330	0.9400	0.9400	34,700
Oct 21, 2024	0.9500	0.9800	0.9330	0.9620	0.9620	20,800
Oct 18, 2024	0.9870	0.9990	0.9400	0.9440	0.9440	18,400
Oct 17, 2024	0.9700	1.0000	0.9420	0.9500	0.9500	22,800
Oct 16, 2024	0.9450	0.9800	0.9220	0.9800	0.9800	38,600
Oct 15, 2024	0.9400	0.9890	0.9380	0.9400	0.9400	19,900
Oct 14, 2024	0.9570	0.9700	0.9270	0.9700	0.9700	11,400
Oct 11, 2024	0.9360	0.9800	0.9220	0.9680	0.9680	12,500
Oct 10, 2024	0.9980	1.0000	0.9220	0.9300	0.9300	27,300
Oct 9, 2024	0.9530	1.0100	0.9500	0.9700	0.9700	27,300
Oct 8, 2024	0.9200	0.9500	0.9000	0.9500	0.9500	28,700
Oct 7, 2024	0.9300	0.9390	0.8910	0.9000	0.9000	29,900
Oct 4, 2024	0.9200	0.9810	0.9100	0.9180	0.9180	29,400
Oct 3, 2024	0.9600	0.9600	0.8820	0.9320	0.9320	48,400
Oct 2, 2024	1.0300	1.0300	0.9500	0.9680	0.9680	37,400
Oct 1, 2024	1.0600	1.0600	1.0000	1.0100	1.0100	57,600
Sep 30, 2024	1.0500	1.0900	1.0150	1.0200	1.0200	31,700
Sep 27, 2024	1.0800	1.0900	1.0500	1.0550	1.0550	29,700
Sep 26, 2024	1.0500	1.0800	1.0300	1.0700	1.0700	53,200
Sep 25, 2024	1.1500	1.1500	1.0200	1.0700	1.0700	61,700
Sep 24, 2024	1.1200	1.1400	1.0800	1.1400	1.1400	33,400
Sep 23, 2024	1.0300	1.1300	1.0300	1.0900	1.0900	67,100
Sep 20, 2024	1.0300	1.1000	1.0200	1.0200	1.0200	41,500
Sep 19, 2024	1.0600	1.0700	1.0400	1.0550	1.0550	19,600
Sep 18, 2024	1.0000	1.0400	0.9700	1.0260	1.0260	70,800
Sep 17, 2024	0.9800	1.0400	0.9550	1.0200	1.0200	31,100
Sep 16, 2024	1.0300	1.0300	0.9400	0.9850	0.9850	29,500
Sep 13, 2024	1.0500	1.1100	0.9800	0.9930	0.9930	94,100
Sep 12, 2024	0.9900	1.0780	0.9900	1.0400	1.0400	44,200
Sep 11, 2024	1.0600	1.0800	0.9800	0.9900	0.9900	55,900
Sep 10, 2024	1.1100	1.1230	1.0500	1.0800	1.0800	51,700
Sep 9, 2024	1.1700	1.1900	1.1000	1.1260	1.1260	79,000
Sep 6, 2024	1.2300	1.2300	1.1840	1.1900	1.1900	32,100
Sep 5, 2024	1.2200	1.2300	1.1400	1.2000	1.2000	39,100
Sep 4, 2024	1.1100	1.1700	1.1100	1.1500	1.1500	69,400
Sep 3, 2024	1.2200	1.2300	1.1200	1.1300	1.1300	110,800
Aug 30, 2024	1.2900	1.3000	1.2200	1.2200	1.2200	32,500
Aug 29, 2024	1.4000	1.4000	1.2300	1.2600	1.2600	232,800
Aug 28, 2024	1.2400	1.6200	1.2220	1.4000	1.4000	470,300
Aug 27, 2024	1.3100	1.3700	1.2200	1.2500	1.2500	120,200
Aug 26, 2024	1:10 Stock Splits
Aug 26, 2024	1.2600	1.4700	1.1540	1.3350	1.3350	192,300
Aug 23, 2024	1.4900	1.4900	1.3200	1.3700	1.3700	71,390
Aug 22, 2024	1.5500	1.5600	1.3000	1.3600	1.3600	76,710
Aug 21, 2024	1.5800	1.5800	1.4400	1.5100	1.5100	46,490
Aug 20, 2024	1.6000	1.6000	1.4100	1.4800	1.4800	58,490
Aug 19, 2024	1.7000	1.7000	1.3800	1.5600	1.5600	85,760
Aug 16, 2024	1.7500	1.8000	1.6300	1.6700	1.6700	62,430
Aug 15, 2024	1.9000	1.9000	1.5400	1.6300	1.6300	127,450
Aug 14, 2024	1.8400	1.9000	1.8200	1.8400	1.8400	43,640
Aug 13, 2024	1.8700	1.9100	1.8000	1.8400	1.8400	5,350
Aug 12, 2024	1.9400	1.9400	1.8100	1.8600	1.8600	11,070
Aug 9, 2024	1.8000	1.9000	1.7800	1.9000	1.9000	17,020
Aug 8, 2024	1.8000	1.8600	1.7200	1.8000	1.8000	8,550
Aug 7, 2024	1.8600	1.9000	1.7200	1.7900	1.7900	22,730
Aug 6, 2024	1.8900	1.9200	1.8000	1.8500	1.8500	39,330
Aug 5, 2024	1.9000	1.9000	1.7500	1.8400	1.8400	47,150
Aug 2, 2024	1.9800	1.9800	1.7900	1.8800	1.8800	87,970
Aug 1, 2024	2.2500	2.2500	1.9400	2.0400	2.0400	60,780
Jul 31, 2024	2.0000	2.3200	2.0000	2.2000	2.2000	153,120
Jul 30, 2024	2.1200	2.2200	1.9000	1.9400	1.9400	71,830
Jul 29, 2024	2.3000	2.3100	2.1100	2.1200	2.1200	32,300
Jul 26, 2024	2.3000	2.3500	2.2000	2.2400	2.2400	13,840
Jul 25, 2024	2.3000	2.3000	2.2100	2.2800	2.2800	31,180
Jul 24, 2024	2.3000	2.4000	2.1000	2.3000	2.3000	43,910
Jul 23, 2024	2.6400	2.6400	2.2200	2.3000	2.3000	55,180
Jul 22, 2024	3.2000	3.2000	2.2300	2.2500	2.2500	93,570
Jul 19, 2024	3.2200	3.4800	2.8000	2.9500	2.9500	19,260
Jul 18, 2024	3.4000	3.4000	3.1100	3.2000	3.2000	6,930
Jul 17, 2024	3.4700	3.5800	3.3100	3.4000	3.4000	13,450
Jul 16, 2024	3.5000	3.5800	3.1000	3.5800	3.5800	29,210
Jul 15, 2024	3.5000	3.5900	3.2500	3.4000	3.4000	10,890
Jul 12, 2024	3.3800	3.4400	3.3000	3.4000	3.4000	8,830
Jul 11, 2024	3.5500	3.5500	3.3100	3.3300	3.3300	29,090
Jul 10, 2024	3.3600	3.8600	3.3000	3.6300	3.6300	30,110
Jul 9, 2024	3.2300	3.4000	3.2300	3.3600	3.3600	4,850
Jul 8, 2024	3.4600	3.5000	3.2300	3.3000	3.3000	5,490
Jul 5, 2024	3.3400	3.5500	3.3000	3.4700	3.4700	3,790
Jul 3, 2024	3.6300	3.7000	3.3400	3.4300	3.4300	5,040
Jul 2, 2024	3.5900	3.8100	3.5000	3.5200	3.5200	9,210
Jul 1, 2024	3.5000	3.5000	3.3300	3.4100	3.4100	2,590
Jun 28, 2024	3.3000	3.5000	3.3000	3.3600	3.3600	5,680
Jun 27, 2024	3.4200	3.4500	3.3500	3.3800	3.3800	2,670
Jun 26, 2024	3.5000	3.5000	3.1100	3.4000	3.4000	4,660
Jun 25, 2024	3.3700	3.5000	3.1500	3.3200	3.3200	9,060
Jun 24, 2024	3.3700	3.5000	3.1900	3.2300	3.2300	8,140
Jun 21, 2024	3.4400	3.5000	3.2500	3.3300	3.3300	5,770
Jun 20, 2024	3.3300	3.5000	3.2200	3.3100	3.3100	4,090
Jun 18, 2024	3.3000	3.5000	3.2200	3.3600	3.3600	7,660
Jun 17, 2024	3.5000	3.5400	3.2000	3.3000	3.3000	13,960
Jun 14, 2024	3.3000	3.5000	3.2600	3.4000	3.4000	10,310
Jun 13, 2024	3.3000	3.5000	3.3000	3.4000	3.4000	5,260
Jun 12, 2024	3.5000	3.5500	3.4000	3.4000	3.4000	9,690
Jun 11, 2024	3.4100	3.5000	3.4000	3.4000	3.4000	6,490
Jun 10, 2024	3.5100	3.7000	3.4100	3.5000	3.5000	6,210
Jun 7, 2024	3.6100	3.8600	3.5000	3.5100	3.5100	15,210
Jun 6, 2024	4.0000	4.1300	3.7000	3.7000	3.7000	20,700
Jun 5, 2024	4.3800	4.3800	4.0000	4.1800	4.1800	12,200
Jun 4, 2024	4.0000	4.4300	4.0000	4.2200	4.2200	10,940
Jun 3, 2024	4.0500	4.1000	4.0000	4.0000	4.0000	8,190
May 31, 2024	3.9000	4.6000	3.8900	4.0000	4.0000	30,070
May 30, 2024	3.6000	4.9000	3.4100	4.1800	4.1800	143,470
May 29, 2024	3.5800	3.8500	3.5000	3.5000	3.5000	17,830
May 28, 2024	3.6000	3.8900	3.3100	3.6000	3.6000	21,480
May 24, 2024	3.5900	3.5900	3.3800	3.4000	3.4000	8,170
May 23, 2024	3.5900	3.5900	3.3000	3.4500	3.4500	7,000
May 22, 2024	3.6500	3.7800	3.3500	3.5700	3.5700	17,780
May 21, 2024	3.7000	4.2000	3.0100	3.6500	3.6500	45,010
May 20, 2024	3.7000	3.7000	3.3000	3.4200	3.4200	17,310
May 17, 2024	3.3000	3.5400	3.2000	3.3900	3.3900	14,740
May 16, 2024	3.5500	3.6500	3.3000	3.3000	3.3000	9,550
May 15, 2024	3.5900	3.6000	3.4600	3.4600	3.4600	4,390
May 14, 2024	3.5000	3.6000	3.3400	3.4600	3.4600	3,170
May 13, 2024	3.1600	3.5500	3.1600	3.4000	3.4000	15,150
May 10, 2024	3.7500	3.7500	3.4000	3.5500	3.5500	3,950

ARMP Armata Pharmaceuticals, Inc.

1.2900

-5.15%

LIANY LianBio

0.2000

+8.99%

SPPH Spencer Pharmaceutical Inc.

0.0001

0.00%

APTOF Aptose Biosciences Inc.

1.6500

0.00%

INVA Innoviva, Inc.

18.56

-0.11%

CLRPF Clarity Pharmaceuticals Ltd

1.5500

0.00%

EVGN Evogene Ltd.

1.1325

+0.22%

CLGN CollPlant Biotechnologies Ltd.

1.8200

-0.55%

NAVB Navidea Biopharmaceuticals, Inc.

0.0006

0.00%

MTEM Molecular Templates, Inc.

0.0001

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BiomX Inc. (PHGE)

Related Tickers