BiomX Inc. COmmon Stock (PHGE)

Historical Prices For BiomX Inc. COmmon Stock (PHGE)

Date Range:

2025-02-28 - 2025-05-30

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2025	0.50	0.51	0.47	0.49	224,711	0.49
5/28/2025	0.50	0.52	0.49	0.50	45,860	0.50
5/27/2025	0.54	0.54	0.50	0.52	77,016	0.52
5/23/2025	0.52	0.57	0.50	0.52	80,669	0.52
5/22/2025	0.52	0.53	0.51	0.53	30,186	0.53
5/21/2025	0.54	0.55	0.52	0.53	40,506	0.53
5/20/2025	0.55	0.55	0.53	0.55	127,456	0.55
5/19/2025	0.53	0.57	0.50	0.55	91,912	0.55
5/16/2025	0.57	0.58	0.53	0.54	94,243	0.54
5/15/2025	0.56	0.58	0.53	0.56	62,105	0.56
5/14/2025	0.53	0.56	0.52	0.55	63,397	0.55
5/13/2025	0.54	0.54	0.52	0.54	39,899	0.54
5/12/2025	0.53	0.54	0.51	0.54	42,569	0.54
5/09/2025	0.58	0.59	0.50	0.52	326,987	0.52
5/08/2025	0.55	0.57	0.52	0.56	107,873	0.56
5/07/2025	0.58	0.58	0.55	0.57	37,402	0.57
5/06/2025	0.57	0.57	0.54	0.55	50,729	0.55
5/05/2025	0.61	0.62	0.56	0.58	38,627	0.58
5/02/2025	0.62	0.62	0.56	0.58	56,977	0.58
5/01/2025	0.60	0.62	0.56	0.58	85,018	0.58
4/30/2025	0.61	0.61	0.59	0.61	38,005	0.61
4/29/2025	0.61	0.63	0.58	0.62	20,916	0.62
4/28/2025	0.61	0.62	0.58	0.60	37,184	0.60
4/25/2025	0.63	0.63	0.61	0.61	33,051	0.61
4/24/2025	0.60	0.62	0.57	0.61	40,688	0.61
4/23/2025	0.56	0.60	0.56	0.59	44,021	0.59
4/22/2025	0.56	0.56	0.52	0.56	24,504	0.56
4/21/2025	0.57	0.57	0.52	0.55	35,506	0.55
4/17/2025	0.54	0.54	0.52	0.54	30,999	0.54
4/16/2025	0.56	0.56	0.52	0.54	46,006	0.54
4/15/2025	0.54	0.56	0.54	0.56	36,795	0.56
4/14/2025	0.55	0.57	0.53	0.56	30,925	0.56
4/11/2025	0.53	0.56	0.52	0.54	155,260	0.54
4/10/2025	0.54	0.58	0.52	0.53	123,333	0.53
4/09/2025	0.54	0.59	0.53	0.56	54,908	0.56
4/08/2025	0.60	0.63	0.54	0.56	106,820	0.56
4/07/2025	0.55	0.59	0.52	0.59	117,401	0.59
4/04/2025	0.60	0.62	0.57	0.58	168,963	0.58
4/03/2025	0.62	0.62	0.56	0.59	177,174	0.59
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