BiomX Inc. (PHGE) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
PHGE Historical Performance
Short-Term Returns
PHGE Stock Price Trajectory (2019–2026)
As of May 8, 2026, BiomX Inc. (PHGE) trades at $0.62, representing a -94.3% return over the past year. The stock has delivered a -99.9% total return over five years (-77.9% CAGR), 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 -100.0%, currently trading 90% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers LSTA (+40.4% 1Y), ASMB (+149.2% 1Y), and ACXP (-70.1% 1Y), PHGE has underperformed the peer group average. Compare PHGE vs LSTA →
PHGE Historical Price Data (2025–2026)
Showing 30 of 1,800 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.64 | 0.64 | 0.61 | 0.62 | 184K | -3.45% |
| 2026-05-06 | 0.69 | 0.71 | 0.64 | 0.64 | 228K | -5.71% |
| 2026-05-05 | 0.75 | 0.76 | 0.68 | 0.68 | 26K | -9.33% |
| 2026-05-04 | 0.74 | 0.78 | 0.73 | 0.75 | 151K | -5.02% |
| 2026-05-01 | 0.85 | 0.85 | 0.75 | 0.79 | 508K | -7.11% |
| 2026-04-30 | 0.64 | 0.93 | 0.62 | 0.85 | 1.82M | +34.07% |
| 2026-04-29 | 0.70 | 0.80 | 0.63 | 0.63 | 842K | -28.86% |
| 2026-04-28 | 1.00 | 1.03 | 0.88 | 0.89 | 553K | -12.63% |
| 2026-04-27 | 1.10 | 1.11 | 1.01 | 1.02 | 155K | -8.11% |
| 2026-04-24 | 1.25 | 1.28 | 1.06 | 1.11 | 263K | -7.50% |
| 2026-04-23 | 1.43 | 1.43 | 1.20 | 1.20 | 511K | -16.08% |
| 2026-04-22 | 1.45 | 1.48 | 1.41 | 1.43 | 81K | -2.05% |
| 2026-04-21 | 1.47 | 1.49 | 1.40 | 1.46 | 181K | 0.00% |
| 2026-04-20 | 1.80 | 1.80 | 1.40 | 1.46 | 565K | -20.65% |
| 2026-04-17 | 1.87 | 1.92 | 1.70 | 1.84 | 180K | -6.60% |
| 2026-04-16 | 1.94 | 1.98 | 1.90 | 1.97 | 113K | +2.07% |
| 2026-04-15 | 2.07 | 2.22 | 1.88 | 1.93 | 218K | -12.67% |
| 2026-04-14 | 2.56 | 2.65 | 2.15 | 2.21 | 280K | -15.97% |
| 2026-04-13 | 2.91 | 2.96 | 2.19 | 2.63 | 108K | -6.10% |
| 2026-04-10 | 3.18 | 3.29 | 2.66 | 2.80 | 149K | -6.63% |
| 2026-04-09 | 2.85 | 3.00 | 2.50 | 3.00 | 119K | +3.45% |
| 2026-04-08 | 3.00 | 3.01 | 2.85 | 2.90 | 59K | -2.68% |
| 2026-04-07 | 3.11 | 3.18 | 2.81 | 2.98 | 97K | -1.49% |
| 2026-04-06 | 3.35 | 3.35 | 3.02 | 3.02 | 162K | -17.35% |
| 2026-04-02 | 3.71 | 3.77 | 3.32 | 3.66 | 61K | +10.91% |
| 2026-04-01 | 3.76 | 4.10 | 3.21 | 3.30 | 74K | -12.70% |
| 2026-03-31 | 4.66 | 5.63 | 3.61 | 3.78 | 304K | -15.81% |
| 2026-03-30 | 4.62 | 4.62 | 4.28 | 4.49 | 30K | -2.81% |
| 2026-03-27 | 4.66 | 4.86 | 4.40 | 4.62 | 33K | -1.91% |
| 2026-03-26 | 4.85 | 5.00 | 4.66 | 4.71 | 85K | -4.85% |
See PHGE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHGE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHGE vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonPHGE — Frequently Asked Questions
Quick answers to the most common questions about buying PHGE stock.
How has PHGE stock performed recently?
PHGE declined -94.3% over the past year, below its 5-year annualized CAGR of -77.9%. 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 -94.3% 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.