Free Trial

BiomX (PHGE) Stock Chart & Stock Price History

BiomX logo
$0.52 -0.21 (-28.96%)
Closing price 03:59 PM Eastern
Extended Trading
$0.53 +0.01 (+0.95%)
As of 07:09 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 85.29%, with a year-to-date return of -24.99%. In the past month, the stock has decreased 5.23%, reflecting recent market activity.

As of the latest close, BiomX traded at $0.53 with a market cap of $13.50 million and volume of 53,300 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.

5 Day
Performance
-2.78%
1 Month
Performance
-5.23%
3 Month
Performance
-44.15%
Year-To-Date
Performance
-24.99%
1 Year
Performance
-85.29%

PHGE Stock Chart for Thursday, May, 22, 2025

BiomX Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$0.54$0.53
-2.59%
$0.78$0.7253,300 shs$13.50 million
05/20/2025$0.54$0.54
-0.18%
$0.78$0.7253,300 shs$13.50 million
05/19/2025$0.54$0.54
+0.37%
$0.78$0.7253,300 shs$13.50 million
05/16/2025$0.56$0.54
-3.40%
$0.78$0.7253,300 shs$12.90 million
05/15/2025$0.54$0.56
+3.90%
$0.78$0.7253,300 shs$12.90 million
05/14/2025$0.53$0.54
+2.28%
$0.78$0.7253,300 shs$12.90 million
05/13/2025$0.53$0.53
-0.57%
$0.78$0.7253,300 shs$12.90 million
05/12/2025$0.57$0.53
-7.03%
$0.78$0.7253,300 shs$12.90 million
05/09/2025$0.56$0.57
+1.79%
$0.78$0.7253,300 shs$14.42 million
05/08/2025$0.56$0.56
-0.71%
$0.78$0.7253,300 shs$14.42 million
05/07/2025$0.55$0.56
+3.30%
$0.78$0.7253,300 shs$14.42 million
05/06/2025$0.57$0.55
-3.71%
$0.78$0.7253,300 shs$14.50 million
05/05/2025$0.58$0.57
-1.57%
$0.78$0.7253,300 shs$14.50 million
05/02/2025$0.58$0.58
-0.35%
$0.78$0.7253,300 shs$14.50 million
05/01/2025$0.60$0.58
-3.67%
$0.78$0.7253,300 shs$14.50 million
04/30/2025$0.62$0.60
-3.54%
$0.78$0.7253,300 shs$14.50 million
04/29/2025$0.62$0.62
+0.98%
$0.78$0.7253,300 shs$14.50 million
04/28/2025$0.60$0.62
+2.16%
$0.78$0.7253,300 shs$14.50 million
04/25/2025$0.61$0.60
-1.79%
$0.78$0.7253,300 shs$13.65 million
04/24/2025$0.59$0.61
+4.43%
$0.78$0.7253,300 shs$13.65 million
04/23/2025$0.55$0.59
+5.96%
$0.78$0.7253,300 shs$13.65 million
04/22/2025$0.54$0.55
+3.17%
$0.78$0.7253,300 shs$13.65 million
04/21/2025$0.54$0.54
+0.37%
$0.78$0.7253,300 shs$13.51 million

This page (NYSEMKT:PHGE) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners