BiomX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.49	0.50	0.49	0.50	-	-0.26%	208,211
Aug 13, 2025	0.59	0.59	0.48	0.50	0.50	-11.69%	2,660,022
Aug 12, 2025	0.55	0.59	0.52	0.56	0.56	2.18%	1,830,394
Aug 11, 2025	0.49	0.57	0.47	0.55	0.55	15.78%	2,799,639
Aug 8, 2025	0.45	0.53	0.45	0.48	0.48	-20.01%	4,551,456
Aug 7, 2025	0.61	0.65	0.54	0.59	0.59	-8.63%	11,445,411
Aug 6, 2025	0.60	0.72	0.49	0.65	0.65	49.43%	199,295,865
Aug 5, 2025	0.42	0.45	0.40	0.44	0.44	0.67%	20,287,406
Aug 4, 2025	0.40	0.43	0.39	0.43	0.43	8.98%	362,791
Aug 1, 2025	0.39	0.40	0.38	0.40	0.40	1.80%	265,385
Jul 31, 2025	0.40	0.40	0.38	0.39	0.39	-4.53%	291,716
Jul 30, 2025	0.42	0.42	0.39	0.41	0.41	-1.21%	140,663
Jul 29, 2025	0.44	0.44	0.40	0.41	0.41	-4.62%	202,968
Jul 28, 2025	0.43	0.44	0.42	0.43	0.43	0.84%	299,355
Jul 25, 2025	0.44	0.45	0.42	0.43	0.43	-1.96%	270,083
Jul 24, 2025	0.46	0.46	0.42	0.44	0.44	-1.35%	370,658
Jul 23, 2025	0.44	0.45	0.43	0.44	0.44	2.94%	651,574
Jul 22, 2025	0.43	0.44	0.41	0.43	0.43	5.14%	525,372
Jul 21, 2025	0.40	0.43	0.40	0.41	0.41	3.64%	624,721
Jul 18, 2025	0.40	0.41	0.39	0.40	0.40	-0.55%	474,901
Jul 17, 2025	0.39	0.41	0.38	0.40	0.40	3.92%	672,066
Jul 16, 2025	0.39	0.42	0.38	0.38	0.38	-4.25%	985,697
Jul 15, 2025	0.39	0.42	0.36	0.40	0.40	-6.76%	2,282,605
Jul 14, 2025	0.74	0.77	0.41	0.43	0.43	3.37%	53,521,712
Jul 11, 2025	0.40	0.42	0.40	0.42	0.42	1.22%	87,478
Jul 10, 2025	0.43	0.43	0.40	0.41	0.41	-2.38%	250,561
Jul 9, 2025	0.43	0.44	0.41	0.42	0.42	-2.33%	251,851
Jul 8, 2025	0.46	0.47	0.43	0.43	0.43	-2.27%	351,706
Jul 7, 2025	0.46	0.46	0.43	0.44	0.44	-	69,398
Jul 3, 2025	0.44	0.46	0.42	0.44	0.44	-	116,986
Jul 2, 2025	0.50	0.50	0.44	0.44	0.44	-3.32%	168,568
Jul 1, 2025	0.44	0.47	0.44	0.46	0.46	1.13%	93,222
Jun 30, 2025	0.48	0.48	0.43	0.45	0.45	2.27%	389,134
Jun 27, 2025	0.46	0.47	0.44	0.44	0.44	-2.22%	167,959
Jun 26, 2025	0.48	0.50	0.45	0.45	0.45	-6.05%	98,197
Jun 25, 2025	0.48	0.50	0.46	0.48	0.48	-2.04%	40,659
Jun 24, 2025	0.50	0.50	0.47	0.49	0.49	5.12%	50,101
Jun 23, 2025	0.46	0.50	0.45	0.47	0.47	-8.53%	95,380
Jun 20, 2025	0.50	0.51	0.47	0.51	0.51	8.68%	306,364
Jun 18, 2025	0.41	0.47	0.34	0.47	0.47	20.00%	2,303,693
Jun 17, 2025	0.41	0.41	0.39	0.39	0.39	-4.65%	199,581
Jun 16, 2025	0.41	0.43	0.40	0.41	0.41	-	135,454
Jun 13, 2025	0.44	0.44	0.39	0.41	0.41	-2.62%	300,659
Jun 12, 2025	0.45	0.45	0.41	0.42	0.42	-4.55%	249,160
Jun 11, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	130,790
Jun 10, 2025	0.46	0.47	0.43	0.45	0.45	-2.17%	174,461
Jun 9, 2025	0.46	0.47	0.45	0.46	0.46	-1.94%	153,320
Jun 6, 2025	0.50	0.54	0.44	0.47	0.47	-4.27%	684,469
Jun 5, 2025	0.51	0.51	0.49	0.49	0.49	-4.48%	60,006
Jun 4, 2025	0.50	0.52	0.47	0.51	0.51	2.40%	38,178