Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolinerx Ltd ADR (NQ: BLRX )

0.6116 +0.0363 (+6.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.820 4.220 3.710 3.970 111,716 +0.13(+3.39%)
Jul 30, 2019 3.780 3.850 3.735 3.840 25,366 +0.09(+2.40%)
Jul 29, 2019 3.870 3.920 3.660 3.750 98,975 -0.14(-3.59%)
Jul 26, 2019 3.830 4.000 3.720 3.889 71,200 +0.07(+1.82%)
Jul 25, 2019 3.940 4.010 3.820 3.820 87,932 -0.16(-4.02%)
Jul 24, 2019 3.690 4.100 3.630 3.980 87,753 +0.26(+6.99%)
Jul 23, 2019 3.960 3.960 3.470 3.720 86,626 -0.22(-5.58%)
Jul 22, 2019 4.070 4.160 3.730 3.940 80,051 -0.11(-2.72%)
Jul 19, 2019 3.950 4.070 3.911 4.050 66,700 +0.10(+2.53%)
Jul 18, 2019 4.240 4.250 3.860 3.950 94,582 -0.33(-7.71%)
Jul 17, 2019 4.460 4.490 3.900 4.280 106,303 -0.21(-4.68%)
Jul 16, 2019 4.560 4.600 4.400 4.490 80,675 -0.15(-3.23%)
Jul 15, 2019 4.540 4.750 4.220 4.640 131,596 +0.13(+2.80%)
Jul 12, 2019 4.575 4.575 4.425 4.513 32,226 -0.03(-0.73%)
Jul 11, 2019 4.575 4.663 4.425 4.546 42,925 -0.05(-1.04%)
Jul 10, 2019 4.665 4.665 4.500 4.595 42,960 -0.07(-1.51%)
Jul 09, 2019 4.575 4.867 4.575 4.665 36,219 +0.01(+0.32%)
Jul 08, 2019 5.100 5.100 4.500 4.650 68,837 -0.38(-7.46%)
Jul 05, 2019 5.025 5.310 4.846 5.025 79,880 +0.03(+0.60%)
Jul 03, 2019 5.252 5.338 4.950 4.995 34,260 -0.25(-4.86%)
Jul 02, 2019 4.950 5.250 4.950 5.250 47,833 +0.10(+1.98%)
Jul 01, 2019 4.950 5.193 4.830 5.148 97,270 -0.33(-5.97%)
Jun 28, 2019 5.400 5.550 5.311 5.475 47,946 +0.07(+1.39%)
Jun 27, 2019 5.400 5.550 5.250 5.400 17,637 +0.00(+0.03%)
Jun 26, 2019 5.550 5.550 5.319 5.399 44,978 -0.15(-2.73%)
Jun 25, 2019 5.700 5.937 5.325 5.550 42,446 -0.15(-2.63%)
Jun 24, 2019 6.150 6.150 5.550 5.700 84,843 -0.64(-10.06%)
Jun 21, 2019 5.543 6.450 5.213 6.338 114,846 +0.86(+15.75%)
Jun 20, 2019 5.601 5.601 5.332 5.475 27,662 +0.15(+2.87%)
Jun 19, 2019 5.166 5.550 5.028 5.322 45,485 +0.12(+2.31%)
Jun 18, 2019 5.220 5.221 4.995 5.202 37,649 +0.15(+3.03%)
Jun 17, 2019 5.100 5.234 4.950 5.049 28,505 -0.05(-1.03%)
Jun 14, 2019 5.098 5.210 4.950 5.101 23,266 +0.16(+3.31%)
Jun 13, 2019 5.062 5.093 4.800 4.938 43,279 -0.12(-2.46%)
Jun 12, 2019 4.864 5.100 4.800 5.062 14,436 +0.11(+2.27%)
Jun 11, 2019 4.950 5.100 4.650 4.950 32,776 -0.06(-1.14%)
Jun 10, 2019 5.100 5.235 4.950 5.007 21,008 -0.16(-3.08%)
Jun 07, 2019 5.250 5.250 4.883 5.166 62,633 +0.05(+1.00%)
Jun 06, 2019 5.250 5.400 5.014 5.115 36,559 -0.17(-3.13%)
Jun 05, 2019 5.400 5.475 5.250 5.280 25,913 -0.12(-2.22%)
Jun 04, 2019 5.100 5.400 5.100 5.400 22,546 +0.23(+4.35%)
Jun 03, 2019 5.400 5.400 5.175 5.175 22,304 -0.17(-3.20%)
May 31, 2019 5.421 5.473 5.250 5.346 38,106 -0.20(-3.55%)
May 30, 2019 5.415 5.550 5.399 5.543 29,647 +0.12(+2.30%)
May 29, 2019 5.452 5.550 5.325 5.418 51,230 +0.02(+0.33%)
May 28, 2019 5.400 5.550 5.400 5.400 30,874 -0.09(-1.64%)
May 24, 2019 5.550 5.700 5.400 5.490 30,666 -0.02(-0.33%)
May 23, 2019 5.850 5.850 5.415 5.508 74,109 -0.19(-3.37%)
May 22, 2019 5.400 5.835 5.355 5.700 88,995 +0.45(+8.57%)
May 21, 2019 5.250 5.550 5.250 5.250 15,916 -0.15(-2.78%)
May 20, 2019 5.550 5.550 5.250 5.400 21,481 -0.05(-0.94%)
May 17, 2019 5.322 5.707 5.252 5.451 38,666 -0.03(-0.60%)
May 16, 2019 5.400 5.550 5.325 5.484 29,289 +0.11(+2.12%)
May 15, 2019 5.400 5.526 5.298 5.370 41,754 -0.13(-2.45%)
May 14, 2019 5.475 5.550 5.283 5.505 31,391 +0.04(+0.82%)
May 13, 2019 5.550 5.550 5.280 5.460 59,417 -0.09(-1.62%)
May 10, 2019 5.400 5.550 5.400 5.550 30,526 +0.00(+0.00%)
May 09, 2019 6.000 6.000 5.400 5.550 81,466 -0.09(-1.62%)
May 08, 2019 5.670 5.850 5.402 5.641 141,366 +0.22(+4.15%)
May 07, 2019 6.583 6.750 5.354 5.417 741,947 -0.36(-6.18%)
May 06, 2019 5.721 5.850 5.627 5.774 11,390 -0.07(-1.28%)
May 03, 2019 5.580 5.850 5.580 5.848 10,453 +0.22(+3.97%)
May 02, 2019 5.750 5.796 5.583 5.625 19,640 -0.14(-2.37%)
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.