Range Low Price High Price Comment
30 days $0.361 $1.89 Wednesday, 3rd Jun 2026 PHGE stock ended at $0.87. This is 2.52% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 28.79% from a day low at $0.745 to a day high of $0.96.
90 days $0.361 $8.10
52 weeks $0.361 $14.71

Historical BiomX Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $0.86 $0.96 $0.745 $0.87 672 993
Jun 02, 2026 $0.99 $1.03 $0.82 $0.89 934 439
Jun 01, 2026 $1.15 $1.16 $1.01 $1.02 986 936
May 29, 2026 $1.53 $1.54 $1.24 $1.26 2 148 251
May 28, 2026 $1.48 $1.89 $1.45 $1.56 5 021 180
May 27, 2026 $1.49 $1.57 $1.29 $1.55 4 908 958
May 26, 2026 $1.52 $1.73 $1.43 $1.62 68 483 397
May 22, 2026 $0.657 $0.98 $0.634 $0.82 12 437 597
May 21, 2026 $0.671 $0.789 $0.550 $0.739 21 312 332
May 20, 2026 $0.526 $0.712 $0.380 $0.597 207 377 981
May 19, 2026 $0.453 $0.453 $0.361 $0.374 457 230
May 18, 2026 $0.532 $0.547 $0.450 $0.461 318 545
May 15, 2026 $0.614 $0.614 $0.501 $0.532 271 571
May 14, 2026 $0.640 $0.640 $0.580 $0.584 349 930
May 13, 2026 $0.650 $0.650 $0.612 $0.625 188 978
May 12, 2026 $0.672 $0.676 $0.633 $0.643 89 476
May 11, 2026 $0.620 $0.740 $0.597 $0.676 462 858
May 08, 2026 $0.614 $0.630 $0.593 $0.627 139 649
May 07, 2026 $0.640 $0.640 $0.606 $0.619 184 296
May 06, 2026 $0.688 $0.710 $0.641 $0.641 501 290
May 05, 2026 $0.750 $0.758 $0.680 $0.680 339 703
May 04, 2026 $0.744 $0.778 $0.730 $0.750 151 332
May 01, 2026 $0.85 $0.85 $0.751 $0.790 507 727
Apr 30, 2026 $0.637 $0.93 $0.620 $0.85 1 832 357
Apr 29, 2026 $0.700 $0.797 $0.634 $0.634 842 353

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PHGE stock historical prices to predict future price movements?
Trend Analysis: Examine the PHGE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PHGE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BIOMX INC.
BiomX
BiomX Inc., a clinical-stage microbiome company, develops products using natural and engineered phage technologies designed to target and kill specific harmful bacteria. It targets bacteria that affect the appearance of skin, as well as chronic diseases, such as inflammatory bowel diseases (IBD), primary sclerosing cholangitis (PSC), cystic fibrosis (CF), atopic dermatitis, and colorectal cancer (CRC). It is developing BX004, a phage therapy for ...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE