ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BiomX Inc. COmmon Stock (NY:PHGE)

2.000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.050 2.125 1.901 2.000 95,593 +0.07(+3.63%)
Dec 26, 2025 1.980 2.160 1.920 1.930 46,470 -0.07(-3.50%)
Dec 24, 2025 2.040 2.090 1.960 2.000 30,169 -0.07(-3.38%)
Dec 23, 2025 2.200 2.350 2.020 2.070 61,093 -0.12(-5.48%)
Dec 22, 2025 2.120 2.280 2.050 2.190 51,253 +0.06(+2.82%)
Dec 19, 2025 1.860 2.230 1.860 2.130 93,223 +0.25(+13.30%)
Dec 18, 2025 1.720 1.910 1.700 1.880 70,397 +0.17(+9.94%)
Dec 17, 2025 1.580 1.749 1.560 1.710 71,852 +0.16(+10.32%)
Dec 16, 2025 1.660 1.783 1.500 1.550 90,719 -0.18(-10.40%)
Dec 15, 2025 2.270 2.270 1.590 1.730 133,854 -0.55(-24.12%)
Dec 12, 2025 2.470 2.535 2.220 2.280 140,892 -0.17(-6.94%)
Dec 11, 2025 2.600 2.850 2.450 2.450 104,017 -0.30(-10.91%)
Dec 10, 2025 2.400 2.840 2.400 2.750 120,601 +0.31(+12.70%)
Dec 09, 2025 3.160 3.250 2.310 2.440 259,550 -0.82(-25.15%)
Dec 08, 2025 3.100 3.968 2.920 3.260 798,897 -1.91(-36.94%)
Dec 05, 2025 4.800 6.030 4.800 5.170 175,201 +0.40(+8.39%)
Dec 04, 2025 4.470 4.810 4.470 4.770 26,925 +0.26(+5.76%)
Dec 03, 2025 4.530 4.700 4.420 4.510 48,756 -0.19(-4.04%)
Dec 02, 2025 4.400 4.910 4.240 4.700 112,827 +0.47(+11.11%)
Dec 01, 2025 4.330 4.330 4.142 4.230 67,968 -0.13(-2.98%)
Nov 28, 2025 4.630 4.638 4.100 4.360 55,891 -0.34(-7.23%)
Nov 26, 2025 5.200 5.470 4.662 4.700 102,164 -1.08(-18.69%)
Nov 25, 2025 5.490 5.950 4.890 5.780 123,422 +0.29(+5.37%)
Nov 24, 2025 5.130 5.533 4.959 5.485 57,215 +0.64(+13.22%)
Nov 21, 2025 5.510 5.510 4.655 4.845 53,760 -0.38(-7.27%)
Nov 20, 2025 5.179 5.603 5.130 5.225 39,995 +0.13(+2.61%)
Nov 19, 2025 5.320 5.500 4.782 5.092 59,465 -0.28(-5.20%)
Nov 18, 2025 6.012 6.012 5.320 5.371 42,442 -0.64(-10.65%)
Nov 17, 2025 6.688 6.688 5.865 6.012 66,536 -1.13(-15.87%)
Nov 14, 2025 6.608 7.146 6.595 7.146 83,231 +0.50(+7.46%)
Nov 13, 2025 7.359 7.359 6.572 6.650 58,805 -0.50(-6.99%)
Nov 12, 2025 7.497 7.942 7.030 7.150 65,428 -0.14(-1.88%)
Nov 11, 2025 7.448 7.923 7.224 7.287 64,889 -0.14(-1.92%)
Nov 10, 2025 7.790 8.123 7.429 7.429 40,678 -0.23(-2.98%)
Nov 07, 2025 7.410 7.731 7.315 7.657 37,286 +0.25(+3.33%)
Nov 06, 2025 7.980 7.980 7.315 7.410 43,352 -0.46(-5.80%)
Nov 05, 2025 7.790 7.942 7.410 7.866 73,169 +0.15(+1.97%)
Nov 04, 2025 8.873 8.873 7.323 7.714 1,075,425 -1.56(-16.85%)
Nov 03, 2025 9.386 9.599 8.936 9.278 15,869 -0.11(-1.15%)
Oct 31, 2025 10.45 10.55 9.386 9.386 13,235 -0.83(-8.14%)
Oct 30, 2025 10.26 10.65 9.766 10.22 11,088 -0.17(-1.63%)
Oct 29, 2025 11.02 11.13 10.07 10.39 13,897 -0.59(-5.35%)
Oct 28, 2025 11.51 11.51 10.83 10.97 34,201 -0.14(-1.26%)
Oct 27, 2025 11.21 11.46 11.04 11.12 10,678 +0.10(+0.86%)
Oct 24, 2025 10.85 11.18 10.83 11.02 17,764 +0.10(+0.92%)
Oct 23, 2025 11.88 11.88 10.69 10.92 16,051 +0.32(+2.99%)
Oct 22, 2025 11.08 11.08 10.41 10.60 14,390 -0.53(-4.78%)
Oct 21, 2025 11.28 11.40 10.91 11.13 14,122 -0.15(-1.31%)
Oct 20, 2025 10.66 11.46 10.28 11.28 30,320 +0.09(+0.81%)
Oct 17, 2025 11.40 11.90 10.83 11.19 15,208 -0.03(-0.29%)
Oct 16, 2025 11.84 11.97 10.88 11.22 15,234 -0.63(-5.29%)
Oct 15, 2025 12.16 12.29 11.77 11.85 15,339 -0.12(-1.00%)
Oct 14, 2025 11.47 12.16 11.11 11.97 15,573 +0.48(+4.13%)
Oct 13, 2025 12.29 12.29 11.02 11.49 18,460 +0.39(+3.54%)
Oct 10, 2025 12.06 12.06 10.83 11.10 18,622 -0.67(-5.71%)
Oct 09, 2025 11.02 11.99 10.96 11.77 35,694 +0.75(+6.84%)
Oct 08, 2025 11.02 11.30 10.28 11.02 19,928 +0.21(+1.93%)
Oct 07, 2025 11.02 11.31 10.28 10.81 62,024 +0.38(+3.64%)
Oct 06, 2025 9.975 10.60 9.447 10.43 56,664 +0.59(+5.98%)
Oct 03, 2025 9.977 10.06 9.500 9.842 18,400 -0.04(-0.38%)
Oct 02, 2025 9.798 9.880 9.574 9.880 8,657 +0.86(+9.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.