PHGE
BIOMX (PHGE)
NYSE
$0.22-$0.02 (-6.90%)
Price as of Jul 14, 2026 8:45 AM EDT
  • $2.7M
    Market Cap
  • -97.15%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -56.73%
    Low Price$0.23
    High Price$0.55
  • 3 Months
    -91.18%
    Low Price$0.23
    High Price$1.97
  • 1 Year
    -97.15%
    Low Price$0.23
    High Price$7.50
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.22
0.23
0.21
0.23
0.00%
1,511,372
07/10/2026
0.26
0.26
0.21
0.23
-17.14%
9,847,237
07/09/2026
0.28
0.28
0.26
0.28
+1.52%
30,671,263
07/08/2026
0.26
0.28
0.24
0.28
-8.37%
41,494,011
07/07/2026
0.30
0.33
0.28
0.30
-0.33%
496,703
07/06/2026
0.32
0.32
0.30
0.30
-5.33%
400,310
07/02/2026
0.31
0.33
0.31
0.32
-0.09%
396,257
07/01/2026
0.33
0.34
0.32
0.32
-8.19%
926,673
06/30/2026
0.34
0.35
0.32
0.35
-3.12%
1,271,449
06/29/2026
0.38
0.39
0.30
0.36
-9.25%
14,601,741
06/26/2026
0.40
0.40
0.39
0.40
+0.15%
334,678
06/25/2026
0.42
0.44
0.40
0.40
-5.17%
951,943
06/24/2026
0.45
0.45
0.41
0.42
-9.75%
334,033
06/23/2026
0.43
0.50
0.43
0.46
+2.57%
374,853
06/22/2026
0.51
0.52
0.45
0.45
-13.44%
589,172
06/18/2026
0.54
0.55
0.51
0.52
-5.47%
211,772
06/17/2026
0.53
0.58
0.53
0.55
0.00%
368,346
06/16/2026
0.54
0.57
0.54
0.55
-0.88%
452,559
06/15/2026
0.57
0.59
0.53
0.55
+3.49%
1,008,538
06/12/2026
0.72
0.74
0.52
0.54
-24.24%
13,054,173
06/11/2026
0.66
0.74
0.64
0.71
+10.63%
389,084
06/10/2026
0.66
0.67
0.62
0.64
-6.12%
254,313
06/09/2026
0.75
0.75
0.65
0.68
-10.01%
275,900
06/08/2026
0.73
0.76
0.66
0.76
+5.18%
296,984
06/05/2026
0.81
0.81
0.71
0.72
-14.14%
420,073
06/04/2026
0.84
0.87
0.73
0.84
-3.41%
709,721
06/03/2026
0.86
0.96
0.73
0.87
-0.82%
684,811
06/02/2026
0.99
1.03
0.82
0.88
-15.83%
976,692
06/01/2026
1.13
1.16
1.01
1.04
-17.46%
1,062,404
05/29/2026
1.53
1.55
1.24
1.26
-19.23%
2,199,087
05/28/2026
1.48
1.89
1.45
1.56
+0.65%
5,244,995
05/27/2026
1.49
1.57
1.29
1.55
-4.32%
5,097,769
05/26/2026
1.52
1.73
1.43
1.62
+98.41%
69,944,660
05/22/2026
0.66
0.99
0.63
0.82
+10.50%
19,168,361
05/21/2026
0.67
0.79
0.55
0.74
+23.79%
20,533,820
05/20/2026
0.53
0.71
0.38
0.60
+59.60%
225,078,804
05/20/2026
-$7.38 Earnings
05/19/2026
0.45
0.45
0.36
0.37
-18.80%
471,137
05/18/2026
0.53
0.55
0.45
0.46
-13.34%
320,808
05/15/2026
0.61
0.61
0.50
0.53
-9.02%
289,237
05/14/2026
0.64
0.64
0.58
0.58
-6.53%
351,510
05/13/2026
0.65
0.65
0.61
0.63
-2.79%
191,168
05/12/2026
0.67
0.68
0.63
0.64
-4.89%
90,581
05/11/2026
0.62
0.74
0.60
0.68
+7.81%
465,154
05/08/2026
0.61
0.63
0.59
0.63
+1.28%
141,788
05/07/2026
0.64
0.64
0.61
0.62
-3.45%
190,642
05/06/2026
0.69
0.71
0.64
0.64
-5.71%
511,393
05/05/2026
0.75
0.76
0.68
0.68
-9.33%
351,354
05/04/2026
0.74
0.78
0.73
0.75
-5.02%
153,670
05/01/2026
0.85
0.85
0.75
0.79
-7.11%
509,968
04/30/2026
0.64
0.93
0.62
0.85
+34.07%
1,886,499
04/29/2026
0.70
0.80
0.63
0.63
-26.28%
1,280,662
04/28/2026
1.00
1.03
0.86
0.86
-15.69%
579,347
04/27/2026
1.10
1.11
1.01
1.02
-8.11%
162,493
04/24/2026
1.25
1.28
1.06
1.11
-7.50%
265,445
04/23/2026
1.43
1.43
1.19
1.20
-16.08%
522,435
04/22/2026
1.47
1.48
1.41
1.43
-2.05%
99,762
04/21/2026
1.47
1.49
1.40
1.46
0.00%
183,291
04/20/2026
1.80
1.80
1.40
1.46
-20.65%
606,607
04/17/2026
1.92
1.92
1.70
1.84
-6.60%
182,328
04/16/2026
1.92
2.00
1.90
1.97
+2.07%
1,367,319
04/15/2026
2.22
2.22
1.88
1.93
-12.67%
218,895
04/14/2026
2.56
2.65
2.15
2.21
-15.97%
281,325
04/13/2026
2.91
2.96
2.19
2.63
-9.00%
109,033
04/10/2026
3.18
3.29
2.66
2.89
-3.34%
151,834
04/09/2026
2.85
3.00
2.50
2.99
+3.10%
119,428
04/08/2026
3.00
3.01
2.85
2.90
-2.68%
59,213
04/07/2026
3.11
3.18
2.81
2.98
-2.93%
97,956
04/06/2026
3.60
3.62
3.01
3.07
-16.12%
163,884
04/02/2026
3.71
3.77
3.32
3.66
+10.91%
61,580
04/01/2026
3.76
4.10
3.21
3.30
-12.09%
74,796
03/31/2026
4.66
5.63
3.59
3.75
-16.39%
306,012
03/30/2026
4.62
4.62
4.28
4.49
-2.81%
29,762
03/27/2026
4.66
4.86
4.40
4.62
-1.91%
35,316
03/26/2026
4.85
5.00
4.66
4.71
-3.68%
85,536
03/25/2026
4.90
5.13
4.70
4.89
+0.62%
62,345
03/24/2026
4.64
5.15
4.62
4.86
+4.74%
66,904
03/23/2026
4.78
4.87
4.54
4.64
-5.11%
27,689
03/20/2026
4.98
5.06
4.64
4.89
-1.81%
28,474
03/19/2026
4.89
5.00
4.45
4.98
-1.19%
73,416
03/18/2026
5.23
5.23
4.80
5.04
-3.63%
52,966
03/17/2026
5.31
5.48
4.86
5.23
-4.56%
73,750
03/16/2026
6.15
6.15
4.67
5.48
-11.47%
116,323
03/13/2026
6.37
6.75
5.84
6.19
-2.83%
67,068
03/12/2026
6.21
6.54
5.41
6.37
+2.08%
100,690
03/11/2026
7.35
7.45
5.50
6.24
-16.80%
123,545
03/10/2026
7.26
7.50
6.30
7.50
+1.08%
97,913
03/09/2026
7.03
8.10
6.75
7.42
+8.96%
122,231
03/06/2026
6.41
7.36
6.30
6.81
+18.43%
161,330
03/05/2026
5.40
6.94
5.30
5.75
-8.73%
119,656
03/04/2026
4.77
6.49
4.56
6.30
+29.36%
129,686
03/03/2026
4.24
4.87
4.06
4.87
+14.05%
50,314
03/02/2026
4.22
4.34
4.09
4.27
-2.29%
21,759
02/27/2026
4.48
4.73
4.23
4.37
-4.38%
31,966
02/26/2026
4.54
4.65
4.28
4.57
-0.44%
29,459
02/25/2026
4.38
4.80
4.38
4.59
+2.68%
45,233
02/24/2026
4.75
4.75
4.05
4.47
-1.76%
20,132
02/23/2026
5.11
5.11
4.12
4.55
-10.96%
100,332
02/20/2026
5.13
5.37
5.11
5.11
-2.29%
17,261
02/19/2026
5.30
5.56
5.12
5.23
-0.38%
40,283