Free Trial

BiomX (PHGE) Stock Chart & Stock Price History

→ This unknown company solves the biggest issue with AI (From Manward Press) (Ad)
Free PHGE Stock Alerts
$0.35
0.00 (0.00%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartFinancialsHeadlinesInsider TradesOwnershipSEC Filings

BiomX Stock Price Performance

5 Day
Performance
-2.54%
1 Month
Performance
+26.87%
3 Month
Performance
+50.92%
6 Month
Performance
-15.91%
Year-To-Date
Performance
+23.43%
1 Year
Performance
+30.42%
Receive PHGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BiomX and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

PHGE Stock Chart for Thursday, May, 16, 2024

PHGE Chart by TradingView

BiomX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.35$0.35
-0.12%		$0.36$0.3543,937 shs$19.08 million
05/14/2024$0.34$0.35
+1.70%		$0.36$0.3331,735 shs$19.11 million
05/13/2024$0.35$0.34
-4.06%		$0.35$0.32150,214 shs$18.79 million
05/10/2024$0.36$0.35
-1.50%		$0.38$0.3439,454 shs$19.58 million
05/09/2024$0.37$0.36
-2.33%		$0.40$0.3449,816 shs$19.88 million
05/08/2024$0.40$0.37
-7.85%		$0.40$0.36206,993 shs$20.35 million
05/07/2024$0.41$0.40
-1.96%		$0.43$0.37141,894 shs$22.09 million
05/06/2024$0.38$0.41
+6.28%		$0.43$0.40123,274 shs$22.53 million
05/03/2024$0.41$0.38
-5.88%		$0.44$0.38146,921 shs$21.20 million
05/02/2024$0.44$0.41
-8.23%		$0.44$0.41145,054 shs$22.53 million
05/01/2024$0.48$0.44
-7.38%		$0.46$0.39304,191 shs$24.55 million
04/30/2024$0.38$0.48
+26.38%		$0.50$0.351.08 million shs$26.51 million
04/29/2024$0.35$0.38
+8.51%		$0.40$0.34560,323 shs$20.97 million
04/26/2024$0.34$0.35
+4.17%		$0.35$0.32160,201 shs$19.33 million
04/25/2024$0.34$0.34
-0.88%		$0.34$0.3192,864 shs$18.55 million
04/24/2024$0.35$0.34
-2.16%		$0.35$0.32126,008 shs$18.72 million
04/23/2024$0.30$0.35
+17.42%		$0.35$0.30216,883 shs$19.13 million
04/22/2024$0.29$0.30
+1.76%		$0.34$0.29192,861 shs$16.30 million
04/19/2024$0.28$0.29
+3.57%		$0.30$0.2869,414 shs$16.01 million
04/18/2024$0.29$0.28
-3.11%		$0.30$0.28118,263 shs$15.46 million
04/17/2024$0.27$0.29
+6.09%		$0.32$0.27129,574 shs$15.96 million
04/16/2024$0.30$0.27
-9.20%		$0.30$0.27186,938 shs$15.04 million
04/15/2024$0.32$0.30
-4.76%		$0.32$0.30160,031 shs$16.57 million
04/12/2024$0.33$0.31
-4.94%		$0.33$0.3168,606 shs$17.12 million
04/11/2024$0.35$0.33
-6.86%		$0.34$0.31133,052 shs$14.99 million
04/10/2024$0.35$0.35
-0.28%		$0.36$0.34112,087 shs$16.10 million
04/09/2024$0.36$0.35
-1.90%		$0.37$0.35117,933 shs$16.14 million
04/08/2024$0.38$0.36
-5.74%		$0.40$0.36178,684 shs$16.46 million
04/05/2024$0.38$0.38
-0.63%		$0.40$0.37294,805 shs$17.46 million
04/04/2024$0.36$0.38
+6.43%		$0.39$0.36392,558 shs$17.57 million
04/03/2024$0.41$0.36
-12.44%		$0.42$0.35396,047 shs$16.51 million
04/02/2024$0.41$0.41
+0.12%		$0.44$0.37651,231 shs$18.85 million
04/01/2024$0.45$0.41
-9.00%		$0.44$0.38451,391 shs$18.83 million
03/29/2024$0.45$0.45$0.46$0.35462,996 shs$20.69 million
03/28/2024$0.36$0.45
+26.38%		$0.46$0.35451,920 shs$20.69 million
03/27/2024$0.34$0.36
+5.66%		$0.36$0.33325,767 shs$16.37 million
03/26/2024$0.34$0.34
-0.30%		$0.35$0.33255,998 shs$15.50 million
03/25/2024$0.34$0.34
-1.17%		$0.36$0.33110,915 shs$15.54 million
03/22/2024$0.36$0.34
-4.86%		$0.37$0.33330,407 shs$15.84 million
03/21/2024$0.37$0.36
-2.08%		$0.37$0.35174,666 shs$16.65 million
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/20/2024$0.37$0.37
-0.03%		$0.39$0.35422,361 shs$17.00 million
03/19/2024$0.36$0.37
+1.62%		$0.41$0.36844,973 shs$17.01 million
03/18/2024$0.37$0.36
-0.55%		$0.38$0.351.01 million shs$16.74 million
03/15/2024$0.36$0.37
+2.75%		$0.40$0.36277,814 shs$17.01 million
03/14/2024$0.40$0.36
-9.29%		$0.40$0.36298,536 shs$16.56 million
03/13/2024$0.34$0.40
+15.81%		$0.42$0.34684,331 shs$18.25 million
03/12/2024$0.39$0.34
-11.33%		$0.38$0.33863,765 shs$15.76 million
03/11/2024$0.43$0.39
-9.44%		$0.41$0.38701,724 shs$17.78 million
03/08/2024$0.39$0.42
+7.67%		$0.44$0.362.08 million shs$19.31 million
03/07/2024$0.68$0.39
-42.65%		$0.63$0.388.12 million shs$17.93 million
03/06/2024$0.23$0.68
+194.24%		$0.86$0.52140.42 million shs$31.27 million
03/05/2024$0.22$0.23
+6.01%		$0.24$0.2136,021 shs$10.63 million
03/04/2024$0.21$0.22
+2.35%		$0.23$0.21166,822 shs$10.02 million
03/01/2024$0.21$0.21
-0.43%		$0.22$0.2132,062 shs$9.67 million
02/29/2024$0.22$0.21
-1.77%		$0.23$0.19252,295 shs$9.72 million
02/28/2024$0.22$0.22
-2.23%		$0.23$0.2126,935 shs$9.89 million
02/27/2024$0.21$0.22
+4.71%		$0.22$0.2150,428 shs$10.12 million
02/26/2024$0.21$0.21
-1.36%		$0.22$0.2093,620 shs$9.66 million
02/23/2024$0.22$0.22
-2.70%		$0.24$0.2188,584 shs$9.93 million
02/22/2024$0.22$0.22
+0.05%		$0.24$0.2233,063 shs$10.21 million
02/21/2024$0.23$0.22
-3.65%		$0.23$0.2239,106 shs$10.20 million
02/20/2024$0.23$0.23
+0.13%		$0.24$0.2324,298 shs$10.59 million
02/19/2024$0.23$0.23$0.24$0.2249,236 shs$10.58 million
02/16/2024$0.23$0.23
+1.33%		$0.23$0.2249,236 shs$10.53 million
02/15/2024$0.22$0.23
+2.03%		$0.23$0.2255,695 shs$10.39 million

Related Companies:
This page (NYSEMKT:PHGE) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts