Free Trial

BiomX (PHGE) Stock Chart & Stock Price History

BiomX logo
$0.48 -0.26 (-35.45%)
Closing price 08/8/2025 03:58 PM Eastern
Extended Trading
$0.46 -0.02 (-3.98%)
As of 08/8/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BiomX Stock Price Performance

The BiomX (PHGE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 74.89%, with a year-to-date return of -31.85%. In the past month, the stock has increased 13.57%, reflecting recent market activity.

As of the latest close, BiomX traded at $0.48 with a market cap of $15.55 million and volume of 53,300 shares.

Receive PHGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BiomX and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+11.45%
1 Month
Performance
+13.57%
3 Month
Performance
-16.17%
Year-To-Date
Performance
-31.85%
1 Year
Performance
-74.89%

PHGE Stock Chart for Saturday, August, 9, 2025

BiomX Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$0.59$0.48
-19.15%
$0.78$0.7253,300 shs$15.55 million
08/07/2025$0.56$0.59
+5.55%
$0.78$0.7253,300 shs$11.31 million
08/06/2025$0.43$0.56
+29.70%
$0.78$0.7253,300 shs$11.31 million
08/05/2025$0.43$0.43
+0.70%
$0.78$0.7253,300 shs$11.31 million
08/04/2025$0.39$0.43
+8.91%
$0.78$0.7253,300 shs$10.38 million
08/01/2025$0.39$0.39
+1.29%
$0.78$0.7253,300 shs$10.81 million
07/31/2025$0.40$0.39
-3.00%
$0.78$0.7253,300 shs$10.81 million
07/30/2025$0.41$0.40
-1.96%
$0.78$0.7253,300 shs$10.81 million
07/29/2025$0.43$0.41
-4.67%
$0.78$0.7253,300 shs$11.24 million
07/28/2025$0.43$0.43
-0.23%
$0.78$0.7253,300 shs$11.24 million
07/25/2025$0.43$0.43
-1.15%
$0.78$0.7253,300 shs$11.29 million
07/24/2025$0.45$0.43
-2.69%
$0.78$0.7253,300 shs$11.29 million
07/23/2025$0.43$0.45
+3.00%
$0.78$0.7253,300 shs$10.36 million
07/22/2025$0.42$0.43
+4.34%
$0.78$0.7253,300 shs$10.36 million
07/21/2025$0.40$0.42
+4.27%
$0.78$0.7253,300 shs$10.36 million
07/18/2025$0.39$0.40
+2.31%
$0.78$0.7253,300 shs$10.03 million
07/17/2025$0.40$0.39
-2.26%
$0.78$0.7253,300 shs$10.86 million
07/16/2025$0.39$0.40
+2.84%
$0.78$0.7253,300 shs$10.86 million
07/15/2025$0.42$0.39
-8.08%
$0.78$0.7253,300 shs$10.86 million
07/14/2025$0.42$0.42
+0.48%
$0.78$0.7253,300 shs$10.86 million
07/11/2025$0.41$0.42
+2.20%
$0.78$0.7253,300 shs$10.73 million
07/10/2025$0.42$0.41
-2.38%
$0.78$0.7253,300 shs$11.52 million
07/09/2025$0.44$0.42
-3.89%
$0.78$0.7253,300 shs$11.52 million
07/08/2025$0.45$0.44
-1.80%
$0.78$0.7253,300 shs$11.52 million

This page (NYSEMKT:PHGE) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners