NYSEAMERICAN : HLSQ
BiomX Inc. — Price history
United States
Last price 0.1718 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 469.01K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BiomX Inc. (HLSQ) closed at 0.1561 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.17 | 0.17 | 0.15 | 0.1561 | 748,226 | -9.14% |
| 2026-10-30 | 0.1746 | 0.1799 | 0.163 | 0.1718 | 402,519 | -4.56% |
| 2026-10-29 | 0.1806 | 0.1904 | 0.1707 | 0.18 | 855,929 | +1.69% |
| 2026-10-28 | 0.219 | 0.219 | 0.1617 | 0.177 | 1,245,814 | -14.62% |
| 2026-10-27 | 0.2073 | 0.2161 | 0.185 | 0.2073 | 830,050 | -2.72% |
| 2026-10-26 | 0.2681 | 0.2784 | 0.208 | 0.2131 | 889,515 | -18.20% |
| 2026-10-23 | 0.2715 | 0.2918 | 0.24 | 0.2605 | 200,991 | -4.05% |
| 2026-10-22 | 0.2421 | 0.2853 | 0.238 | 0.2715 | 865,813 | +13.60% |
| 2026-10-21 | 0.2291 | 0.26 | 0.2165 | 0.239 | 573,152 | +2.36% |
| 2026-10-20 | 0.213 | 0.238 | 0.2036 | 0.2335 | 11,529,709 | +4.52% |
| 2026-10-19 | 0.2289 | 0.2344 | 0.2121 | 0.2234 | 44,508 | +0.00% |
| 2026-10-16 | 0.2415 | 0.2515 | 0.223 | 0.2234 | 375,790 | -10.28% |
| 2026-10-15 | 0.2365 | 0.2534 | 0.2263 | 0.249 | 524,827 | +4.53% |
| 2026-10-14 | 0.27 | 0.2809 | 0.2363 | 0.2382 | 737,511 | -8.38% |
| 2026-10-13 | 0.2869 | 0.29 | 0.2312 | 0.26 | 678,489 | -7.08% |
| 2026-10-12 | 0.2835 | 0.29 | 0.27 | 0.2798 | 1,036,715 | -1.82% |
| 2026-10-09 | 0.285 | 0.329 | 0.2845 | 0.285 | 1,045,102 | -2.23% |
| 2026-10-08 | 0.318 | 0.318 | 0.2802 | 0.2915 | 630,635 | -5.72% |
| 2026-10-07 | 0.3149 | 0.345 | 0.2629 | 0.3092 | 1,828,503 | -0.45% |
| 2026-10-06 | 0.3631 | 0.3655 | 0.3 | 0.3106 | 2,152,702 | -24.24% |
| 2026-10-05 | 0.3575 | 0.4495 | 0.3325 | 0.41 | 5,705,738 | +13.89% |
| 2026-10-02 | 0.3869 | 0.394 | 0.3332 | 0.36 | 676,262 | -6.44% |
| 2026-10-01 | 0.415 | 0.42 | 0.3725 | 0.3848 | 437,821 | -3.99% |
| 2026-09-30 | 0.4289 | 0.469 | 0.4007 | 0.4008 | 1,251,139 | -7.65% |
| 2026-09-29 | 0.4745 | 0.4807 | 0.38 | 0.434 | 860,320 | -8.65% |
| 2026-09-28 | 0.51 | 0.51 | 0.44 | 0.4751 | 540,034 | -10.02% |
| 2026-09-25 | 0.5249 | 0.56 | 0.5001 | 0.528 | 673,744 | +0.00% |
| 2026-09-24 | 0.56 | 0.584 | 0.4901 | 0.528 | 2,083,454 | -4.00% |
| 2026-09-23 | 0.6211 | 0.6248 | 0.55 | 0.55 | 2,930,855 | -17.66% |
| 2026-09-22 | 0.74 | 0.7603 | 0.63 | 0.668 | 1,053,551 | -7.42% |
| 2026-09-21 | 0.7 | 0.77 | 0.68 | 0.7215 | 429,314 | +2.20% |
| 2026-09-18 | 0.6943 | 0.749 | 0.64 | 0.706 | 476,094 | +3.67% |
| 2026-09-17 | 0.7345 | 0.8471 | 0.662 | 0.681 | 1,702,319 | -5.42% |
| 2026-09-16 | 0.9738 | 0.9799 | 0.71 | 0.72 | 973,055 | -25.55% |
| 2026-09-15 | 1.05 | 1.13 | 0.9186 | 0.9671 | 597,052 | -9.62% |
| 2026-09-14 | 1.27 | 1.32 | 1.065 | 1.07 | 575,377 | -15.75% |
| 2026-09-11 | 1.74 | 1.75 | 0.98 | 1.27 | 2,895,624 | -31.35% |
| 2026-09-10 | 1.66 | 2.158 | 1.65 | 1.85 | 3,397,103 | +14.20% |
| 2026-09-09 | 1.6 | 1.72 | 1.5 | 1.62 | 745,647 | +4.52% |
| 2026-09-08 | 1.5 | 1.65 | 1.443 | 1.55 | 652,714 | +4.94% |
| 2026-09-04 | 1.417 | 1.486 | 1.371 | 1.477 | 210,646 | +3.94% |
| 2026-09-03 | 1.39 | 1.455 | 1.33 | 1.421 | 249,586 | -0.28% |
| 2026-09-02 | 1.435 | 1.45 | 1.3 | 1.425 | 335,902 | -0.35% |
| 2026-09-01 | 1.394 | 1.46 | 1.316 | 1.43 | 428,904 | +4.30% |
| 2026-08-31 | 1.43 | 1.43 | 1.31 | 1.371 | 199,741 | -0.94% |
| 2026-08-28 | 1.34 | 1.495 | 1.301 | 1.384 | 347,909 | +4.69% |
| 2026-08-27 | 1.31 | 1.34 | 1.3 | 1.322 | 36,934 | +0.92% |
| 2026-08-26 | 1.336 | 1.345 | 1.303 | 1.31 | 92,067 | -2.96% |
| 2026-08-25 | 1.357 | 1.388 | 1.3 | 1.35 | 64,930 | +0.67% |
| 2026-08-24 | 1.379 | 1.379 | 1.316 | 1.341 | 58,825 | -2.47% |
| 2026-08-21 | 1.34 | 1.4 | 1.34 | 1.375 | 96,635 | -1.57% |
| 2026-08-20 | 1.382 | 1.4 | 1.37 | 1.397 | 96,125 | +2.19% |
| 2026-08-19 | 1.34 | 1.409 | 1.325 | 1.367 | 60,258 | +0.51% |
| 2026-08-18 | 1.379 | 1.4 | 1.356 | 1.36 | 37,212 | -5.88% |
| 2026-08-17 | 1.46 | 1.5 | 1.4 | 1.445 | 74,088 | -1.70% |
| 2026-08-14 | 1.595 | 1.595 | 1.47 | 1.47 | 102,216 | -5.10% |
| 2026-08-13 | 1.497 | 1.55 | 1.451 | 1.549 | 99,460 | +4.45% |
| 2026-08-12 | 1.6 | 1.6 | 1.475 | 1.483 | 76,154 | -6.61% |
| 2026-08-11 | 1.608 | 1.639 | 1.53 | 1.588 | 67,059 | -3.76% |
| 2026-08-10 | 1.678 | 1.72 | 1.5 | 1.65 | 241,597 | -3.96% |
| 2026-08-07 | 1.597 | 1.73 | 1.575 | 1.718 | 66,814 | +7.51% |
| 2026-08-06 | 1.772 | 1.799 | 1.192 | 1.598 | 333,741 | -11.22% |
| 2026-08-05 | 1.754 | 1.833 | 1.701 | 1.8 | 162,789 | -1.59% |
| 2026-08-04 | 1.847 | 1.849 | 1.735 | 1.829 | 220,352 | -2.09% |
| 2026-08-03 | 1.852 | 1.95 | 1.81 | 1.868 | 561,763 | +1.41% |
| 2026-07-31 | 1.84 | 1.944 | 1.832 | 1.842 | 90,094 | -2.44% |
| 2026-07-30 | 1.82 | 2.053 | 1.801 | 1.888 | 206,148 | +3.17% |
| 2026-07-29 | 1.842 | 1.89 | 1.74 | 1.83 | 43,238 | -0.22% |
| 2026-07-28 | 1.85 | 1.85 | 1.695 | 1.834 | 98,838 | -7.09% |
| 2026-07-27 | 1.847 | 1.974 | 1.808 | 1.974 | 100,237 | +4.44% |
| 2026-07-24 | 1.98 | 2.05 | 1.77 | 1.89 | 1,188,971 | -4.69% |
| 2026-07-23 | 2 | 2.025 | 1.931 | 1.983 | 33,979 | -2.22% |
| 2026-07-22 | 2.1 | 2.1 | 1.95 | 2.028 | 60,685 | -3.43% |
| 2026-07-21 | 1.961 | 2.1 | 1.945 | 2.1 | 61,788 | +5.00% |
| 2026-07-20 | 1.94 | 2 | 1.927 | 2 | 34,787 | +0.00% |
| 2026-07-17 | 2.1 | 2.1 | 1.9 | 2 | 87,225 | -3.38% |
| 2026-07-16 | 2.059 | 2.098 | 2 | 2.07 | 42,211 | -1.66% |
| 2026-07-15 | 2.1 | 2.137 | 1.96 | 2.105 | 115,560 | +0.24% |
| 2026-07-14 | 2.183 | 2.28 | 2.1 | 2.1 | 141,728 | -9.48% |
| 2026-07-13 | 2.2 | 2.32 | 2.105 | 2.32 | 151,149 | +0.00% |
| 2026-07-10 | 2.62 | 2.645 | 2.104 | 2.32 | 984,723 | -17.14% |
| 2026-07-09 | 2.78 | 2.825 | 2.558 | 2.8 | 3,067,126 | +1.52% |
| 2026-07-08 | 2.627 | 2.787 | 2.431 | 2.758 | 4,149,571 | -8.37% |
| 2026-07-07 | 3 | 3.311 | 2.815 | 3.01 | 49,670 | -0.33% |
| 2026-07-06 | 3.192 | 3.192 | 3 | 3.02 | 40,031 | -5.33% |
| 2026-07-02 | 3.097 | 3.33 | 3.097 | 3.19 | 39,625 | -0.09% |
| 2026-07-01 | 3.31 | 3.449 | 3.157 | 3.193 | 92,667 | -8.19% |
| 2026-06-30 | 3.396 | 3.525 | 3.21 | 3.478 | 127,144 | -3.12% |
| 2026-06-29 | 3.8 | 3.855 | 3 | 3.59 | 1,460,903 | -9.25% |
| 2026-06-26 | 3.982 | 4.023 | 3.941 | 3.956 | 33,467 | +0.15% |
| 2026-06-25 | 4.2 | 4.35 | 3.95 | 3.95 | 95,194 | -5.17% |
| 2026-06-24 | 4.5 | 4.545 | 4.118 | 4.166 | 33,403 | -9.75% |
| 2026-06-23 | 4.31 | 5 | 4.31 | 4.616 | 37,485 | +2.57% |
| 2026-06-22 | 5.125 | 5.16 | 4.5 | 4.5 | 58,917 | -13.44% |
| 2026-06-18 | 5.4 | 5.46 | 5.1 | 5.199 | 21,177 | -5.47% |
| 2026-06-17 | 5.349 | 5.8 | 5.254 | 5.5 | 36,834 | +0.00% |
| 2026-06-16 | 5.404 | 5.749 | 5.401 | 5.5 | 45,255 | -0.88% |
| 2026-06-15 | 5.701 | 5.907 | 5.308 | 5.549 | 100,853 | +3.49% |
| 2026-06-12 | 7.2 | 7.385 | 5.165 | 5.362 | 1,305,417 | -24.24% |
| 2026-06-11 | 6.636 | 7.354 | 6.43 | 7.078 | 38,908 | +10.63% |
| 2026-06-10 | 6.6 | 6.71 | 6.2 | 6.398 | 25,431 | -6.12% |
| 2026-06-09 | 7.478 | 7.5 | 6.501 | 6.815 | 27,590 | -10.01% |
| 2026-06-08 | 7.262 | 7.573 | 6.582 | 7.573 | 29,698 | +5.18% |
| 2026-06-05 | 8.084 | 8.1 | 7.05 | 7.2 | 42,007 | -14.14% |
| 2026-06-04 | 8.378 | 8.689 | 7.301 | 8.386 | 70,972 | -3.41% |
| 2026-06-03 | 8.568 | 9.595 | 7.253 | 8.682 | 68,481 | -0.82% |
| 2026-06-02 | 9.88 | 10.3 | 8.16 | 8.754 | 97,669 | -15.83% |
| 2026-06-01 | 11.3 | 11.6 | 10.1 | 10.4 | 106,270 | -17.46% |
| 2026-05-29 | 15.3 | 15.5 | 12.4 | 12.6 | 219,908 | -19.23% |
| 2026-05-28 | 14.8 | 18.9 | 14.5 | 15.6 | 524,499 | +0.65% |
| 2026-05-27 | 14.9 | 15.7 | 12.9 | 15.5 | 509,776 | -4.32% |
| 2026-05-26 | 15.2 | 17.3 | 14.3 | 16.2 | 6,994,466 | +98.41% |
| 2026-05-22 | 6.571 | 9.861 | 6.336 | 8.165 | 1,916,836 | +10.50% |
| 2026-05-21 | 6.713 | 7.887 | 5.5 | 7.389 | 2,174,966 | +23.79% |
| 2026-05-20 | 5.261 | 7.13 | 3.8 | 5.969 | 22,507,883 | +59.60% |
| 2026-05-19 | 4.53 | 4.53 | 3.608 | 3.74 | 47,113 | -18.80% |
| 2026-05-18 | 5.315 | 5.471 | 4.5 | 4.606 | 32,079 | -13.34% |
| 2026-05-15 | 6.141 | 6.141 | 5.006 | 5.315 | 28,923 | -9.02% |
| 2026-05-14 | 6.4 | 6.4 | 5.772 | 5.842 | 35,151 | -6.53% |
| 2026-05-13 | 6.503 | 6.503 | 6.118 | 6.25 | 19,116 | -2.79% |