Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.50 28.65 26.70 26.85 9,946 -1.20(-4.28%)
Jul 30, 2014 29.10 29.10 27.75 28.05 8,165 -0.60(-2.09%)
Jul 29, 2014 29.25 30.00 28.50 28.65 1,834 -0.45(-1.54%)
Jul 28, 2014 29.25 29.55 27.75 29.10 5,007 +0.15(+0.51%)
Jul 25, 2014 28.65 29.25 28.65 28.95 2,100 -0.15(-0.52%)
Jul 24, 2014 29.25 29.55 28.80 29.10 2,301 -0.45(-1.52%)
Jul 23, 2014 28.95 29.70 28.80 29.55 4,452 +0.60(+2.07%)
Jul 22, 2014 29.25 30.00 28.95 28.95 4,297 -0.30(-1.03%)
Jul 21, 2014 29.85 30.15 28.95 29.25 2,910 -0.75(-2.50%)
Jul 18, 2014 30.15 30.15 29.10 30.00 3,985 -0.30(-0.99%)
Jul 17, 2014 30.45 30.90 30.00 30.30 3,331 -0.60(-1.94%)
Jul 16, 2014 31.95 31.95 30.00 30.90 12,465 +0.15(+0.49%)
Jul 15, 2014 31.50 31.65 30.75 30.75 1,316 -0.30(-0.97%)
Jul 14, 2014 31.20 31.20 30.30 31.05 1,641 +0.15(+0.49%)
Jul 11, 2014 30.30 31.35 30.15 30.90 2,694 +0.30(+0.98%)
Jul 10, 2014 30.75 30.90 30.00 30.60 6,438 -0.75(-2.39%)
Jul 09, 2014 32.25 32.25 31.20 31.35 4,203 -0.75(-2.34%)
Jul 08, 2014 32.85 32.85 31.20 32.10 16,310 -0.75(-2.28%)
Jul 07, 2014 31.95 33.15 31.65 32.85 18,962 +1.19(+3.77%)
Jul 03, 2014 32.40 31.66 31.66 31.66 1,926 -0.29(-0.92%)
Jul 02, 2014 31.65 32.85 31.35 31.95 19,080 +1.05(+3.40%)
Jul 01, 2014 31.05 31.35 30.60 30.90 2,407 -0.30(-0.96%)
Jun 30, 2014 31.05 31.65 30.31 31.20 1,236 -0.30(-0.95%)
Jun 27, 2014 31.44 31.50 31.20 31.50 1,530 -0.15(-0.48%)
Jun 26, 2014 31.80 32.25 31.05 31.65 702 +0.00(+0.00%)
Jun 25, 2014 30.75 31.95 30.45 31.65 922 +0.45(+1.44%)
Jun 24, 2014 32.40 32.40 31.20 31.20 5,095 -1.20(-3.70%)
Jun 23, 2014 32.55 32.55 30.15 32.40 2,545 +0.00(+0.00%)
Jun 20, 2014 32.85 32.85 32.25 32.40 1,680 +0.30(+0.93%)
Jun 19, 2014 32.40 32.85 31.35 32.10 4,772 -0.75(-2.28%)
Jun 18, 2014 33.30 33.30 31.65 32.85 1,001 +0.15(+0.45%)
Jun 17, 2014 33.00 33.30 32.40 32.70 4,370 -0.90(-2.67%)
Jun 16, 2014 33.75 34.05 32.85 33.60 6,197 +0.15(+0.45%)
Jun 13, 2014 33.60 33.60 33.15 33.45 3,971 -0.15(-0.45%)
Jun 12, 2014 31.65 33.60 31.65 33.60 10,095 +1.20(+3.70%)
Jun 11, 2014 34.05 34.05 31.65 32.40 16,472 -0.45(-1.37%)
Jun 10, 2014 34.65 35.43 32.25 32.85 63,965 +1.95(+6.31%)
Jun 06, 2014 30.00 31.05 30.00 30.90 1,824 +0.15(+0.49%)
Jun 05, 2014 30.00 30.90 30.00 30.75 665 +0.59(+1.94%)
Jun 04, 2014 30.30 30.51 30.00 30.16 2,231 +0.16(+0.55%)
Jun 03, 2014 31.20 31.20 30.00 30.00 25,697 -0.15(-0.50%)
Jun 02, 2014 31.05 31.05 30.00 30.15 3,291 -1.05(-3.37%)
May 30, 2014 33.30 33.60 30.75 31.20 4,301 -1.65(-5.02%)
May 29, 2014 30.75 33.00 30.00 32.85 6,002 +1.65(+5.29%)
May 28, 2014 30.00 31.50 30.00 31.20 1,873 +1.27(+4.26%)
May 27, 2014 30.00 30.60 29.85 29.93 14,439 +0.07(+0.25%)
May 23, 2014 30.30 29.85 29.85 29.85 800 +0.30(+1.02%)
May 22, 2014 29.40 29.70 29.40 29.55 1,765 +0.15(+0.51%)
May 21, 2014 28.80 29.93 28.80 29.40 1,041 -0.15(-0.51%)
May 20, 2014 30.15 30.15 28.80 29.55 21,200 -0.75(-2.48%)
May 19, 2014 30.30 30.45 28.80 30.30 3,396 +0.30(+1.00%)
May 16, 2014 29.70 30.30 29.70 30.00 1,636 +0.00(+0.00%)
May 15, 2014 29.70 30.70 29.62 30.00 1,053 +0.00(+0.00%)
May 14, 2014 29.70 30.30 29.25 30.00 2,467 -0.15(-0.50%)
May 13, 2014 31.20 31.50 29.55 30.15 3,679 -0.60(-1.95%)
May 12, 2014 30.15 30.75 30.00 30.75 2,924 +1.35(+4.59%)
May 09, 2014 29.85 30.00 29.10 29.40 2,119 +0.00(+0.00%)
May 08, 2014 29.70 30.60 29.40 29.40 3,626 -0.60(-2.00%)
May 07, 2014 30.45 30.90 29.85 30.00 2,168 -1.20(-3.85%)
May 06, 2014 32.25 32.25 31.05 31.20 2,151 -0.75(-2.35%)
May 05, 2014 30.15 32.55 29.85 31.95 6,419 +1.95(+6.50%)
May 02, 2014 30.75 30.75 29.70 30.00 1,977 -0.60(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.