Range Low Price High Price Comment
30 days $0.431 $1.89 Tuesday, 23rd Jun 2026 PHGE stock ended at $0.462. This is 2.57% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 16.01% from a day low at $0.431 to a day high of $0.500.
90 days $0.361 $5.63
52 weeks $0.361 $14.71

Historical BiomX Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $0.431 $0.500 $0.431 $0.462 362 579
Jun 22, 2026 $0.513 $0.516 $0.450 $0.450 569 682
Jun 18, 2026 $0.540 $0.546 $0.510 $0.520 204 946
Jun 17, 2026 $0.535 $0.580 $0.525 $0.550 365 009
Jun 16, 2026 $0.540 $0.575 $0.540 $0.550 386 968
Jun 15, 2026 $0.570 $0.591 $0.534 $0.555 978 382
Jun 12, 2026 $0.720 $0.739 $0.517 $0.536 13 006 173
Jun 11, 2026 $0.664 $0.735 $0.643 $0.708 375 573
Jun 10, 2026 $0.660 $0.671 $0.620 $0.640 250 808
Jun 09, 2026 $0.748 $0.750 $0.650 $0.662 262 642
Jun 08, 2026 $0.726 $0.757 $0.658 $0.757 286 150
Jun 05, 2026 $0.81 $0.81 $0.705 $0.720 420 073
Jun 04, 2026 $0.84 $0.87 $0.730 $0.84 709 721
Jun 03, 2026 $0.86 $0.96 $0.725 $0.87 684 811
Jun 02, 2026 $0.99 $1.03 $0.82 $0.88 976 700
Jun 01, 2026 $1.13 $1.16 $1.01 $1.04 1 062 704
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

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
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

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

Full report by FINDEXABLE