BiomX Inc. COmmon Stock (PHGE)

Historical Prices For BiomX Inc. COmmon Stock (PHGE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.62	0.70	0.55	0.63	1,415,987	0.63
4/01/2025	0.56	0.57	0.48	0.49	154,153	0.49
3/31/2025	0.58	0.58	0.49	0.56	983,651	0.56
3/28/2025	0.55	0.58	0.52	0.57	40,114	0.57
3/27/2025	0.52	0.56	0.50	0.56	44,088	0.56
3/26/2025	0.58	0.63	0.51	0.52	198,261	0.52
3/25/2025	0.61	0.62	0.57	0.58	55,702	0.58
3/24/2025	0.65	0.65	0.61	0.63	62,681	0.63
3/21/2025	0.65	0.67	0.62	0.64	83,422	0.64
3/20/2025	0.61	0.63	0.61	0.63	23,391	0.63
3/19/2025	0.60	0.61	0.60	0.61	6,304	0.61
3/18/2025	0.62	0.62	0.58	0.59	22,319	0.59
3/17/2025	0.62	0.63	0.59	0.61	49,712	0.61
3/14/2025	0.61	0.61	0.58	0.60	15,141	0.60
3/13/2025	0.56	0.63	0.56	0.60	63,363	0.60
3/12/2025	0.59	0.59	0.56	0.57	82,815	0.57
3/11/2025	0.59	0.59	0.56	0.59	56,161	0.59
3/10/2025	0.59	0.59	0.55	0.59	76,666	0.59
3/07/2025	0.62	0.63	0.58	0.60	80,272	0.60
3/06/2025	0.65	0.69	0.60	0.63	166,912	0.63
3/05/2025	0.67	0.69	0.63	0.65	45,833	0.65
3/04/2025	0.65	0.68	0.60	0.65	55,356	0.65
3/03/2025	0.61	0.77	0.61	0.67	211,095	0.67
2/28/2025	0.70	0.70	0.58	0.62	154,344	0.62
2/27/2025	0.76	0.77	0.68	0.68	221,965	0.68
2/26/2025	0.90	0.91	0.69	0.80	425,842	0.80
2/25/2025	1.10	1.10	0.87	0.93	128,007	0.93
2/24/2025	1.00	1.16	0.94	1.05	311,657	1.05
2/21/2025	0.94	0.96	0.92	0.96	15,920	0.96
2/20/2025	0.94	0.95	0.87	0.91	62,883	0.91
2/19/2025	0.96	0.96	0.89	0.95	28,657	0.95
2/18/2025	0.99	0.99	0.89	0.93	125,512	0.93
2/14/2025	0.92	0.94	0.86	0.94	34,741	0.94
2/13/2025	0.88	0.93	0.86	0.89	47,161	0.89
2/12/2025	0.86	0.90	0.81	0.90	82,040	0.90
2/11/2025	0.90	0.93	0.87	0.87	64,152	0.87
2/10/2025	0.94	0.99	0.89	0.91	147,358	0.91
2/07/2025	0.76	0.91	0.76	0.90	110,413	0.90
2/06/2025	0.74	0.80	0.73	0.74	9,780	0.74
2/05/2025	0.71	0.81	0.71	0.73	36,190	0.73
2/04/2025	0.75	0.75	0.70	0.71	16,737	0.71
2/03/2025	0.72	0.78	0.72	0.73	18,813	0.73
1/31/2025	0.71	0.80	0.71	0.73	28,874	0.73
1/30/2025	0.81	0.81	0.70	0.71	28,508	0.71
1/29/2025	0.80	0.82	0.74	0.77	40,245	0.77
1/28/2025	0.82	0.82	0.78	0.78	28,121	0.78
1/27/2025	0.82	0.82	0.77	0.80	32,763	0.80
1/24/2025	0.82	0.82	0.80	0.82	16,636	0.82
1/23/2025	0.74	0.82	0.73	0.80	34,941	0.80
1/22/2025	0.72	0.76	0.72	0.73	22,994	0.73
1/21/2025	0.80	0.80	0.73	0.76	38,107	0.76
1/17/2025	0.79	0.79	0.74	0.77	31,875	0.77
1/16/2025	0.78	0.78	0.72	0.76	25,538	0.76
1/15/2025	0.74	0.78	0.72	0.75	53,300	0.75
1/14/2025	0.75	0.77	0.72	0.74	68,278	0.74
1/13/2025	0.80	0.80	0.70	0.72	58,321	0.72
1/10/2025	0.75	0.76	0.72	0.76	45,187	0.76
1/08/2025	0.79	0.79	0.70	0.74	54,068	0.74
1/07/2025	0.78	0.80	0.75	0.79	52,144	0.79
1/06/2025	0.79	0.79	0.75	0.77	45,158	0.77