BiomX Inc. (PHGE) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -59.5%
- 3M
- -90.2%
- YTD
- -86.4%
- 1Y
- -96.5%
- 3Y
- -84.1%
- 5Y
- -80.7%
Loading 10-year price history...
PHGE Historical Performance
PHGE Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +0.4%
- 2020 annual price return
- -33.9%
- 2021 annual price return
- -74.6%
- 2022 annual price return
- -88.7%
- 2023 annual price return
- +51.4%
- 2024 annual price return
- -73.7%
- 2025 annual price return
- -87.5%
- 2026 annual price return
- +104.2%
PHGE Stock Price Trajectory (2019–2026)
As of July 8, 2026, BiomX Inc. (PHGE) trades at $0.29, representing a -96.5% return over the past year. The stock has delivered a -100.0% total return over five years (-80.7% 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 93% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers LSTA (+31.9% 1Y), ASMB (+56.1% 1Y), and ACXP (-84.6% 1Y), PHGE has underperformed the peer group average. Compare PHGE vs LSTA →
PHGE Historical Price Data · from 2019
Rows 1–50 of 1,840| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.30 | 0.30 | 0.28 | 0.29 | 460K | -3.64% |
| 2026-07-06 | 0.32 | 0.32 | 0.30 | 0.30 | 375K | -5.33% |
| 2026-07-02 | 0.31 | 0.33 | 0.31 | 0.32 | 317K | -0.09% |
| 2026-07-01 | 0.33 | 0.34 | 0.32 | 0.32 | 849K | -6.06% |
| 2026-06-30 | 0.34 | 0.35 | 0.32 | 0.34 | 1.17M | -5.32% |
| 2026-06-29 | 0.38 | 0.39 | 0.30 | 0.36 | 674K | -9.25% |
| 2026-06-26 | 0.40 | 0.40 | 0.39 | 0.40 | 5K | -1.35% |
| 2026-06-25 | 0.42 | 0.43 | 0.40 | 0.40 | 315K | -3.72% |
| 2026-06-24 | 0.45 | 0.45 | 0.41 | 0.42 | 313K | -9.77% |
| 2026-06-23 | 0.43 | 0.50 | 0.43 | 0.46 | 363K | +2.58% |
| 2026-06-22 | 0.51 | 0.52 | 0.45 | 0.45 | 570K | -13.44% |
| 2026-06-18 | 0.54 | 0.55 | 0.51 | 0.52 | 205K | -3.58% |
| 2026-06-17 | 0.53 | 0.58 | 0.53 | 0.54 | 360K | -1.96% |
| 2026-06-16 | 0.54 | 0.57 | 0.54 | 0.55 | 395K | +1.80% |
| 2026-06-15 | 0.57 | 0.59 | 0.53 | 0.54 | 973K | -0.77% |
| 2026-06-12 | 0.72 | 0.74 | 0.52 | 0.54 | 12.96M | -23.07% |
| 2026-06-11 | 0.66 | 0.74 | 0.64 | 0.71 | 379K | +10.63% |
| 2026-06-10 | 0.66 | 0.67 | 0.62 | 0.64 | 251K | -3.41% |
| 2026-06-09 | 0.75 | 0.75 | 0.65 | 0.66 | 263K | -7.86% |
| 2026-06-08 | 0.73 | 0.74 | 0.66 | 0.72 | 277K | -0.15% |
| 2026-06-05 | 0.81 | 0.81 | 0.70 | 0.72 | 34K | -14.14% |
| 2026-06-04 | 0.84 | 0.87 | 0.73 | 0.84 | 660K | -1.12% |
| 2026-06-03 | 0.86 | 0.96 | 0.74 | 0.85 | 673K | -4.77% |
| 2026-06-02 | 0.99 | 1.03 | 0.82 | 0.89 | 934K | -12.26% |
| 2026-06-01 | 1.15 | 1.16 | 1.01 | 1.01 | 987K | -19.44% |
| 2026-05-29 | 1.53 | 1.54 | 1.24 | 1.26 | 1.94M | -19.23% |
| 2026-05-28 | 1.48 | 1.89 | 1.45 | 1.56 | 5.02M | +4.70% |
| 2026-05-27 | 1.49 | 1.57 | 1.29 | 1.49 | 4.91M | -8.02% |
| 2026-05-26 | 1.52 | 1.73 | 1.43 | 1.62 | 68.48M | +98.41% |
| 2026-05-22 | 0.66 | 0.98 | 0.63 | 0.82 | 5K | +12.79% |
| 2026-05-21 | 0.67 | 0.79 | 0.55 | 0.72 | 21.11M | +21.28% |
| 2026-05-20 | 0.53 | 0.71 | 0.38 | 0.60 | 200.34M | +59.60% |
| 2026-05-19 | 0.45 | 0.45 | 0.36 | 0.37 | 457K | -18.80% |
| 2026-05-18 | 0.53 | 0.55 | 0.45 | 0.46 | 319K | -15.73% |
| 2026-05-15 | 0.61 | 0.61 | 0.50 | 0.55 | 270K | -6.44% |
| 2026-05-14 | 0.64 | 0.64 | 0.58 | 0.58 | 349K | -6.53% |
| 2026-05-13 | 0.65 | 0.65 | 0.61 | 0.63 | 185K | -2.80% |
| 2026-05-12 | 0.67 | 0.68 | 0.64 | 0.64 | 88K | -4.88% |
| 2026-05-11 | 0.62 | 0.74 | 0.60 | 0.68 | 462K | +7.81% |
| 2026-05-08 | 0.61 | 0.63 | 0.59 | 0.63 | 141K | +1.28% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHGE — Frequently Asked Questions
Quick answers to the most common questions about buying PHGE stock.
How has PHGE stock performed recently?
PHGE declined -96.5% over the past year, below its 5-year annualized CAGR of -80.7%. 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 -96.5% 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.