BiomX Inc.
PHGEAMEXHealthcare● Active
$0.73
$-0.03(-3.96%)
Market Cap$1159001
P/E Ratio—
52W High$14.706
52W Low$0.361
BiomX Inc.（PHGE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phge · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$1,278.70
Jun 14, 2021
-99.9% from here
5-Year Low5Y
$0.3608
May 19, 2026
+103.2% from low
IPO Priceadj.
$1,833.50
Mar 13, 2019
-100.0% since IPO
1 Year Ago
$8.74
Jun 9, 2025
-91.6% in 1Y
5 Years Ago
$1,132.40
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PHGE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 52K | -2.38% |
| Jun 8, 2026 | $0.73 | $0.76 | $0.66 | $0.76 | $0.76 | 297K | +4.28% |
| Jun 5, 2026 | $0.81 | $0.81 | $0.71 | $0.72 | $0.72 | 420K | -10.94% |
| Jun 4, 2026 | $0.84 | $0.87 | $0.73 | $0.84 | $0.84 | 710K | +0.10% |
| Jun 3, 2026 | $0.86 | $0.96 | $0.73 | $0.87 | $0.87 | 685K | +1.33% |
| Jun 2, 2026 | $0.99 | $1.03 | $0.82 | $0.88 | $0.88 | 977K | -11.40% |
| Jun 1, 2026 | $1.13 | $1.16 | $1.01 | $1.04 | $1.04 | 1.1M | -7.96% |
| May 29, 2026 | $1.53 | $1.55 | $1.24 | $1.26 | $1.26 | 2.2M | -17.65% |
| May 28, 2026 | $1.48 | $1.89 | $1.45 | $1.56 | $1.56 | 5.2M | +5.41% |
| May 27, 2026 | $1.49 | $1.57 | $1.29 | $1.55 | $1.55 | 5.1M | +4.03% |
| May 26, 2026 | $1.52 | $1.73 | $1.43 | $1.62 | $1.62 | 69.9M | +6.58% |
| May 22, 2026 | $0.66 | $0.99 | $0.63 | $0.82 | $0.82 | 19.2M | +24.26% |
| May 21, 2026 | $0.67 | $0.79 | $0.55 | $0.74 | $0.74 | 21.7M | +10.07% |
| May 20, 2026 | $0.53 | $0.71 | $0.38 | $0.60 | $0.60 | 225.1M | +13.46% |
| May 19, 2026 | $0.45 | $0.45 | $0.36 | $0.37 | $0.37 | 471K | -17.44% |
| May 18, 2026 | $0.53 | $0.55 | $0.45 | $0.46 | $0.46 | 321K | -13.34% |
| May 15, 2026 | $0.61 | $0.61 | $0.50 | $0.53 | $0.53 | 289K | -13.45% |
| May 14, 2026 | $0.64 | $0.64 | $0.58 | $0.58 | $0.58 | 352K | -8.72% |
| May 13, 2026 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 191K | -3.89% |
| May 12, 2026 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 91K | -4.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PHGE
Jan 1 → Dec 31 · 6 years2026-61.6%$1.90 → $0.73
-61.6%
2025-86.9%$14.25 → $1.87
-86.9%
2024-73.2%$51.68 → $13.87
-73.2%
2023+54.7%$34.39 → $53.20
+54.7%
2022-88.5%$307.80 → $35.53
-88.5%
2021-73.5%$1147.60 → $304.00
-73.5%
Best Year2023 · +54.7%
Worst Year2022 · -88.5%
Positive Years1 / 6
Avg Annual Return-54.8%
6Y Total Return-99.9%
6Y CAGR~-70.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PHGE?
If you invested $1,000 in PHGE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-67.3% / yr
Profit$-1,000
Based on Mar 13, 2019 · $1833.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BiomX Inc.（PHGE）所属板块为 Healthcare，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHGE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHGE 历史股价FMP 日线复权 OHLCV