Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

BiomX (PHGE) Stock Chart & Stock Price History

BiomX logo
$0.37 -0.09 (-18.80%)
As of 04:10 PM Eastern

BiomX Stock Price Performance

The BiomX (PHGE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 96.44%, with a year-to-date return of -80.00%. In the past month, the stock has decreased 79.67%, reflecting recent market activity.

As of the latest close, BiomX traded at $0.46 with a market cap of $732 thousand and volume of 319,374 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-35.98%
1 Month
Performance
-79.67%
3 Month
Performance
-92.85%
Year-To-Date
Performance
-80.00%
1 Year
Performance
-96.44%

PHGE Stock Chart for Tuesday, May, 19, 2026

BiomX Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$0.46$0.37
-18.80%
$0.45$0.36457,782 shs$595,000.00
05/18/2026$0.53$0.46
-13.34%
$0.55$0.45319,374 shs$732,000.00
05/15/2026$0.58$0.53
-9.02%
$0.61$0.50273,126 shs$845,000.00
05/14/2026$0.63$0.58
-6.53%
$0.64$0.58350,486 shs$929,000.00
05/13/2026$0.64$0.63
-2.80%
$0.65$0.61190,999 shs$994,000.00
05/12/2026$0.68$0.64
-5.44%
$0.68$0.6389,577 shs$1.02 million
05/11/2026$0.63$0.68
+8.45%
$0.74$0.60463,056 shs$1.08 million
05/08/2026$0.62$0.63
+1.28%
$0.63$0.59140,879 shs$990,000.00
05/07/2026$0.64$0.62
-3.45%
$0.64$0.61186,326 shs$984,000.00
05/06/2026$0.68$0.64
-5.71%
$0.71$0.64506,276 shs$1.02 million
05/05/2026N/A$0.68$0.76$0.68340,238 shs$1.08 million
04/30/2026$0.63$0.85
+34.07%
$0.93$0.621.85 million shs$1.35 million
04/29/2026$0.86$0.63
-26.28%
$0.80$0.631.04 million shs$1.01 million
04/28/2026$1.02$0.86
-15.69%
$1.03$0.86571,358 shs$1.37 million
04/27/2026$1.11$1.02
-8.11%
$1.11$1.01158,755 shs$1.62 million
04/24/2026$1.20$1.11
-7.50%
$1.28$1.06262,940 shs$1.77 million
04/23/2026$1.43$1.20
-16.08%
$1.43$1.19519,089 shs$1.91 million
04/22/2026$1.46$1.43
-2.05%
$1.48$1.4181,991 shs$2.27 million
04/21/2026$1.46$1.46$1.49$1.40181,945 shs$2.32 million
04/20/2026$1.84$1.46
-20.65%
$1.80$1.40600,071 shs$2.32 million

This page (NYSEAMERICAN:PHGE) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners