MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHGE — BiomX Inc.
NYSE AmericanBiomX Inc.
$1.85
+0.23(+14.20%)
- O
- 1.66
- H
- 2.16
- L
- 1.65
- V
- 3.4M
⏱️ End-of-day dataAs of Sep 10, 2026
Latest Close$1.85
Period Return-82.49%
Period High$14.71
Period Low$0.12
Avg Daily Volume1.76M
Total Trading Days365
PHGE — Historical OHLCV Price & Volume Table
Mar 31, 2025 — Sep 10, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | $1.66 | $2.16 | $1.65 | $1.85 | +$0.23 | +14.20% | 3,397,104 | $1.85 | $1.65 $2.16 |
| Sep 9, 2026 | $1.60 | $1.72 | $1.50 | $1.62 | +$1.47 | +945.16% | 745,648 | $1.67 | $1.50 $1.72 |
| Sep 8, 2026 | $0.15 | $0.17 | $0.14 | $0.16 | +$0.01 | +4.94% | 6,527,144 | $0.16 | $0.14 $0.17 |
| Sep 4, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | +$0.01 | +3.94% | 2,106,469 | $0.14 | $0.14 $0.15 |
| Sep 3, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $-0.00 | -0.28% | 2,495,861 | $0.14 | $0.13 $0.15 |
| Sep 2, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $-0.00 | -0.35% | 3,335,771 | $0.14 | $0.13 $0.15 |
| Sep 1, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | +$0.01 | +4.30% | 4,289,047 | $0.14 | $0.13 $0.15 |
| Aug 31, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $-0.00 | -0.94% | 1,997,409 | $0.14 | $0.13 $0.14 |
| Aug 28, 2026 | $0.13 | $0.15 | $0.13 | $0.14 | +$0.01 | +4.69% | 3,479,095 | $0.14 | $0.13 $0.15 |
| Aug 27, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | +$0.00 | +0.92% | 369,341 | $0.13 | $0.13 $0.13 |
| Aug 26, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $-0.00 | -2.96% | 920,675 | $0.13 | $0.13 $0.13 |
| Aug 25, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | +$0.00 | +0.67% | 649,307 | $0.13 | $0.13 $0.14 |
| Aug 24, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $-0.00 | -2.47% | 588,251 | $0.13 | $0.13 $0.14 |
| Aug 21, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $-0.00 | -1.57% | 966,357 | $0.14 | $0.13 $0.14 |
| Aug 20, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | +$0.00 | +2.19% | 816,951 | $0.14 | $0.14 $0.14 |
| Aug 19, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | +$0.00 | +0.51% | 532,566 | $0.14 | $0.13 $0.14 |
| Aug 18, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $-0.01 | -5.88% | 339,930 | $0.14 | $0.14 $0.14 |
| Aug 17, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $-0.00 | -1.70% | 728,440 | $0.14 | $0.14 $0.15 |
| Aug 14, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.01 | -5.10% | 951,868 | $0.15 | $0.15 $0.16 |
| Aug 13, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | +$0.01 | +4.45% | 912,200 | $0.15 | $0.15 $0.16 |
| Aug 12, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.01 | -6.61% | 728,325 | $0.15 | $0.15 $0.16 |
| Aug 11, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $-0.01 | -3.76% | 646,346 | $0.16 | $0.15 $0.16 |
| Aug 10, 2026 | $0.17 | $0.17 | $0.15 | $0.17 | $-0.01 | -3.96% | 2,361,594 | $0.17 | $0.15 $0.17 |
| Aug 7, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | +$0.01 | +7.51% | 626,841 | $0.16 | $0.16 $0.17 |
| Aug 6, 2026 | $0.18 | $0.18 | $0.12 | $0.16 | $-0.02 | -11.22% | 3,164,328 | $0.15 | $0.12 $0.18 |
| Aug 5, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $-0.00 | -1.59% | 1,579,946 | $0.18 | $0.17 $0.18 |
| Aug 4, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $-0.00 | -2.09% | 2,056,124 | $0.18 | $0.17 $0.18 |
| Aug 3, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | +$0.00 | +1.41% | 2,009,497 | $0.19 | $0.18 $0.20 |
| Jul 31, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $-0.00 | -2.44% | 855,190 | $0.19 | $0.18 $0.19 |
| Jul 30, 2026 | $0.18 | $0.21 | $0.18 | $0.19 | +$0.01 | +3.17% | 2,024,381 | $0.19 | $0.18 $0.21 |