Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.118 +0.008 (+0.74%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.540 1.580 1.475 1.520 56,490 +0.01(+0.66%)
Aug 30, 2022 1.584 1.584 1.500 1.510 89,053 -0.04(-2.58%)
Aug 29, 2022 1.490 1.590 1.490 1.550 149,406 +0.00(+0.00%)
Aug 26, 2022 1.590 1.620 1.520 1.550 83,360 -0.03(-1.90%)
Aug 25, 2022 1.580 1.620 1.540 1.580 64,659 -0.01(-0.63%)
Aug 24, 2022 1.490 1.600 1.490 1.590 40,865 +0.08(+5.52%)
Aug 23, 2022 1.580 1.600 1.470 1.507 332,766 -0.11(-6.99%)
Aug 22, 2022 1.620 1.630 1.570 1.620 77,432 -0.05(-2.99%)
Aug 19, 2022 1.710 1.710 1.650 1.670 47,071 -0.02(-1.18%)
Aug 18, 2022 1.670 1.714 1.650 1.690 86,062 -0.01(-0.59%)
Aug 17, 2022 1.750 1.840 1.690 1.700 117,427 -0.09(-5.03%)
Aug 16, 2022 1.900 1.900 1.650 1.790 529,844 -0.12(-6.28%)
Aug 15, 2022 1.940 1.979 1.860 1.910 354,010 +0.04(+2.14%)
Aug 12, 2022 1.810 1.970 1.736 1.870 387,126 +0.11(+6.25%)
Aug 11, 2022 1.680 1.791 1.680 1.760 126,397 +0.06(+3.53%)
Aug 10, 2022 1.700 1.718 1.670 1.700 143,404 -0.01(-0.29%)
Aug 09, 2022 1.660 1.740 1.620 1.705 165,266 +0.01(+0.29%)
Aug 08, 2022 1.770 1.770 1.668 1.700 108,616 -0.04(-2.30%)
Aug 05, 2022 1.570 1.770 1.520 1.740 290,898 +0.15(+9.45%)
Aug 04, 2022 1.520 1.690 1.510 1.590 267,016 +0.06(+3.91%)
Aug 03, 2022 1.360 1.630 1.360 1.530 261,603 +0.12(+8.51%)
Aug 02, 2022 1.370 1.415 1.320 1.410 52,593 +0.04(+2.92%)
Aug 01, 2022 1.300 1.440 1.300 1.370 116,648 +0.05(+3.79%)
Jul 29, 2022 1.300 1.320 1.280 1.320 99,839 +0.03(+2.33%)
Jul 28, 2022 1.340 1.350 1.280 1.290 82,408 -0.03(-2.27%)
Jul 27, 2022 1.300 1.339 1.280 1.320 30,343 +0.03(+2.33%)
Jul 26, 2022 1.320 1.321 1.280 1.290 70,786 -0.06(-4.44%)
Jul 25, 2022 1.360 1.360 1.330 1.350 54,251 +0.04(+3.05%)
Jul 22, 2022 1.310 1.340 1.300 1.310 58,892 +0.02(+1.55%)
Jul 21, 2022 1.350 1.380 1.280 1.290 124,622 -0.07(-5.49%)
Jul 20, 2022 1.370 1.400 1.320 1.365 45,287 +0.00(+0.37%)
Jul 19, 2022 1.390 1.390 1.340 1.360 40,568 +0.03(+2.26%)
Jul 18, 2022 1.350 1.370 1.330 1.330 29,642 -0.01(-0.75%)
Jul 15, 2022 1.330 1.370 1.305 1.340 79,561 +0.00(+0.00%)
Jul 14, 2022 1.370 1.400 1.320 1.340 73,684 -0.06(-4.29%)
Jul 13, 2022 1.360 1.420 1.360 1.400 54,590 +0.02(+1.45%)
Jul 12, 2022 1.420 1.429 1.370 1.380 43,164 -0.04(-2.82%)
Jul 11, 2022 1.470 1.470 1.370 1.420 71,432 -0.05(-3.40%)
Jul 08, 2022 1.370 1.470 1.365 1.470 113,187 +0.13(+9.70%)
Jul 07, 2022 1.320 1.420 1.295 1.340 118,097 +0.04(+3.08%)
Jul 06, 2022 1.250 1.360 1.230 1.300 102,935 +0.00(+0.00%)
Jul 05, 2022 1.220 1.320 1.200 1.300 209,026 +0.00(+0.00%)
Jul 01, 2022 1.280 1.320 1.260 1.300 67,682 +0.02(+1.56%)
Jun 30, 2022 1.250 1.280 1.220 1.280 44,966 +0.05(+4.07%)
Jun 29, 2022 1.250 1.272 1.200 1.230 176,626 -0.07(-5.38%)
Jun 28, 2022 1.370 1.370 1.275 1.300 147,559 -0.01(-0.76%)
Jun 27, 2022 1.340 1.349 1.290 1.310 171,579 -0.04(-2.96%)
Jun 24, 2022 1.400 1.420 1.340 1.350 91,986 +0.01(+0.75%)
Jun 23, 2022 1.430 1.431 1.330 1.340 116,915 +0.02(+1.52%)
Jun 22, 2022 1.360 1.390 1.320 1.320 125,398 -0.04(-2.94%)
Jun 21, 2022 1.300 1.420 1.300 1.360 84,108 +0.06(+4.62%)
Jun 17, 2022 1.360 1.380 1.285 1.300 69,194 +0.01(+0.78%)
Jun 16, 2022 1.360 1.370 1.260 1.290 141,945 -0.06(-4.44%)
Jun 15, 2022 1.310 1.380 1.310 1.350 70,521 +0.02(+1.50%)
Jun 14, 2022 1.270 1.360 1.270 1.330 59,777 +0.03(+2.31%)
Jun 13, 2022 1.360 1.373 1.280 1.300 95,828 -0.11(-7.80%)
Jun 10, 2022 1.400 1.440 1.385 1.410 82,378 -0.05(-3.42%)
Jun 09, 2022 1.480 1.510 1.445 1.460 58,908 -0.03(-2.01%)
Jun 08, 2022 1.510 1.569 1.470 1.490 61,647 -0.02(-1.32%)
Jun 07, 2022 1.450 1.520 1.450 1.510 36,412 +0.06(+4.14%)
Jun 06, 2022 1.460 1.540 1.430 1.450 77,284 -0.01(-0.68%)
Jun 03, 2022 1.510 1.520 1.460 1.460 89,130 +0.00(+0.00%)
Jun 02, 2022 1.490 1.520 1.450 1.460 73,072 -0.06(-3.95%)
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.