BiomX Inc. COmmon Stock (PHGE)

Historical Prices For BiomX Inc. COmmon Stock (PHGE)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	4.53	4.70	4.42	4.51	48,756	4.51
12/02/2025	4.40	4.91	4.24	4.70	112,827	4.70
12/01/2025	4.33	4.33	4.14	4.23	67,968	4.23
11/28/2025	4.63	4.64	4.10	4.36	55,891	4.36
11/26/2025	5.20	5.47	4.66	4.70	102,164	4.70
11/25/2025	5.49	5.95	4.89	5.78	123,422	5.78
11/24/2025	0.27	0.29	0.26	0.29	1,087,099	5.49
11/21/2025	0.29	0.29	0.24	0.26	1,021,455	4.84
11/20/2025	0.27	0.29	0.27	0.28	759,917	5.22
11/19/2025	0.28	0.29	0.25	0.27	1,129,844	5.09
11/18/2025	0.32	0.32	0.28	0.28	806,413	5.37
11/17/2025	0.35	0.35	0.31	0.32	1,264,188	6.01
11/14/2025	0.35	0.38	0.35	0.38	1,581,400	7.15
11/13/2025	0.39	0.39	0.35	0.35	1,117,299	6.65
11/12/2025	0.39	0.42	0.37	0.38	1,243,144	7.15
11/11/2025	0.39	0.42	0.38	0.38	1,232,896	7.29
11/10/2025	0.41	0.43	0.39	0.39	772,895	7.43
11/07/2025	0.39	0.41	0.39	0.40	708,441	7.66
11/06/2025	0.42	0.42	0.39	0.39	823,702	7.41
11/05/2025	0.41	0.42	0.39	0.41	1,390,225	7.87
11/04/2025	0.47	0.47	0.39	0.41	20,433,083	7.71
11/03/2025	0.49	0.51	0.47	0.49	301,527	9.28
10/31/2025	0.55	0.56	0.49	0.49	251,465	9.39
10/30/2025	0.54	0.56	0.51	0.54	210,686	10.22
10/29/2025	0.58	0.59	0.53	0.55	264,051	10.39
10/28/2025	0.61	0.61	0.57	0.58	649,837	10.97
10/27/2025	0.59	0.60	0.58	0.58	202,887	11.12
10/24/2025	0.57	0.59	0.57	0.58	337,524	11.02
10/23/2025	0.63	0.63	0.56	0.57	304,987	10.92
10/22/2025	0.58	0.58	0.55	0.56	273,410	10.60
10/21/2025	0.59	0.60	0.57	0.59	268,318	11.13
10/20/2025	0.56	0.60	0.54	0.59	576,096	11.28
10/17/2025	0.60	0.63	0.57	0.59	288,961	11.19
10/16/2025	0.62	0.63	0.57	0.59	289,458	11.22
10/15/2025	0.64	0.65	0.62	0.62	291,450	11.85
10/14/2025	0.60	0.64	0.58	0.63	295,898	11.97
10/13/2025	0.65	0.65	0.58	0.60	350,750	11.49
10/10/2025	0.64	0.64	0.57	0.58	353,826	11.10
10/09/2025	0.58	0.63	0.58	0.62	678,188	11.77
10/08/2025	0.58	0.59	0.54	0.58	378,638	11.02
10/07/2025	0.58	0.60	0.54	0.57	1,178,469	10.81
10/06/2025	0.53	0.56	0.50	0.55	1,076,623	10.43
10/03/2025	0.53	0.53	0.50	0.52	349,615	9.84
10/02/2025	0.52	0.52	0.50	0.52	164,486	9.88
10/01/2025	0.54	0.54	0.47	0.47	311,632	9.03
9/30/2025	0.52	0.53	0.51	0.53	151,868	9.97
9/29/2025	0.53	0.53	0.51	0.53	187,858	10.07
9/26/2025	0.54	0.54	0.50	0.52	242,543	9.94
9/25/2025	0.52	0.53	0.50	0.52	192,400	9.88
9/24/2025	0.54	0.54	0.52	0.53	175,189	10.07
9/23/2025	0.55	0.55	0.52	0.53	227,154	10.05
9/22/2025	0.53	0.54	0.52	0.54	363,536	10.16
9/19/2025	0.51	0.54	0.51	0.54	317,916	10.18
9/18/2025	0.49	0.51	0.49	0.51	330,610	9.67
9/17/2025	0.47	0.51	0.47	0.49	190,637	9.25
9/16/2025	0.49	0.49	0.47	0.49	125,287	9.24
9/15/2025	0.49	0.49	0.47	0.49	156,339	9.25
9/12/2025	0.50	0.51	0.46	0.47	370,479	9.02
9/11/2025	0.46	0.51	0.46	0.51	422,984	9.67
9/10/2025	0.46	0.48	0.45	0.46	347,009	8.80
9/09/2025	0.48	0.49	0.47	0.49	339,989	9.25
9/08/2025	0.52	0.52	0.49	0.50	345,451	9.49
9/05/2025	0.51	0.52	0.51	0.52	193,821	9.82
9/04/2025	0.51	0.52	0.50	0.52	181,369	9.83