BiomX Inc. (PHGE) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
PHGE Stock Price Trajectory (2019–2026)
As of March 5, 2026, BiomX Inc. (PHGE) trades at $6.30, representing a -48.8% return over the past year. The stock has delivered a -65.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $2,261.00 on July 22, 2019. From this peak, PHGE has corrected -99.7%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ARMP (+474.8% 1Y), MCRB (-40.3% 1Y), and EVGN (-40.6% 1Y), PHGE has underperformed the peer group average. Compare PHGE vs ARMP →
Historical Price Data
Showing 30 of 1,755 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-04 | 4.77 | 6.49 | 4.56 | 6.30 | 126K | +29.36% |
| 2026-03-03 | 4.24 | 4.87 | 4.06 | 4.87 | 50K | +14.05% |
| 2026-03-02 | 4.22 | 4.34 | 4.09 | 4.27 | 22K | -2.29% |
| 2026-02-27 | 4.48 | 4.73 | 4.23 | 4.37 | 32K | -4.38% |
| 2026-02-26 | 4.54 | 4.64 | 4.28 | 4.57 | 30K | -0.44% |
| 2026-02-25 | 4.38 | 4.80 | 4.38 | 4.59 | 45K | +2.68% |
| 2026-02-24 | 4.75 | 4.75 | 4.05 | 4.47 | 20K | -1.76% |
| 2026-02-23 | 5.11 | 5.11 | 4.12 | 4.55 | 100K | -10.96% |
| 2026-02-20 | 5.13 | 5.37 | 5.11 | 5.11 | 5 | -2.29% |
| 2026-02-19 | 5.30 | 5.56 | 5.14 | 5.23 | 40K | -0.38% |
| 2026-02-18 | 5.41 | 5.92 | 5.25 | 5.25 | 56K | -13.65% |
| 2026-02-17 | 6.27 | 6.27 | 5.95 | 6.08 | 12K | -0.82% |
| 2026-02-13 | 6.27 | 6.39 | 5.92 | 6.13 | 48K | -4.22% |
| 2026-02-12 | 5.49 | 6.82 | 5.41 | 6.40 | 133K | +13.68% |
| 2026-02-11 | 6.74 | 6.85 | 5.20 | 5.63 | 200K | -13.91% |
| 2026-02-10 | 4.56 | 6.72 | 4.54 | 6.54 | 429K | +44.37% |
| 2026-02-09 | 3.80 | 4.94 | 3.49 | 4.53 | 154K | +15.27% |
| 2026-02-06 | 4.71 | 4.77 | 3.93 | 3.93 | 61K | -13.82% |
| 2026-02-05 | 5.03 | 5.10 | 4.54 | 4.56 | 88K | -13.80% |
| 2026-02-04 | 5.58 | 5.62 | 4.99 | 5.29 | 98K | -7.36% |
| 2026-02-03 | 6.38 | 6.38 | 5.60 | 5.71 | 98K | -8.35% |
| 2026-02-02 | 5.73 | 6.68 | 5.73 | 6.23 | 141K | +8.92% |
| 2026-01-30 | 6.97 | 7.30 | 5.62 | 5.72 | 210K | -18.87% |
| 2026-01-29 | 5.94 | 8.50 | 5.94 | 7.05 | 1.06M | +7.14% |
| 2026-01-28 | 6.54 | 6.79 | 5.25 | 6.58 | 1.09M | -5.32% |
| 2026-01-27 | 5.89 | 7.95 | 5.74 | 6.95 | 37.65M | +69.51% |
| 2026-01-26 | 3.95 | 4.38 | 3.89 | 4.10 | 14.87M | +2.24% |
| 2026-01-24 | 3.64 | 5.50 | 3.50 | 4.01 | 620K | 0.00% |
| 2026-01-23 | 3.64 | 5.50 | 3.50 | 4.01 | 629K | +12.32% |
| 2026-01-22 | 3.17 | 3.82 | 2.92 | 3.57 | 137K | +16.67% |
See PHGE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHGE Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare PHGE vs LLY
See how PHGE stacks up against sector leader Eli Lilly and Company.
Start ComparisonFrequently Asked Questions
How has PHGE stock performed recently?
PHGE declined -48.8% over the past year, below its 5-year annualized CAGR of -65.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PHGE's all-time high price?
BiomX Inc. reached $2261.00 on 2019-07-22. The 52-week high is $14.71. Current 1-year return of -48.8% places the stock further from historical peaks.
Where can I download PHGE historical price data?
This page provides PHGE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.