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 +0.0316 (+5.45%)
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 (%)
Feb 26, 2021 3.150 3.270 3.060 3.090 946,400 -0.14(-4.33%)
Feb 25, 2021 3.380 3.430 3.110 3.230 1,062,661 -0.27(-7.71%)
Feb 24, 2021 3.410 3.570 3.390 3.500 1,219,704 +0.17(+5.11%)
Feb 23, 2021 3.480 3.590 2.900 3.330 2,147,185 -0.11(-3.20%)
Feb 22, 2021 3.340 3.740 3.330 3.440 2,181,288 +0.11(+3.30%)
Feb 19, 2021 3.480 3.545 3.310 3.330 1,092,400 -0.12(-3.48%)
Feb 18, 2021 3.470 3.650 3.370 3.450 1,107,359 -0.12(-3.36%)
Feb 17, 2021 3.300 3.610 3.210 3.570 1,344,418 +0.25(+7.53%)
Feb 16, 2021 3.620 3.640 3.060 3.320 2,810,733 -0.27(-7.52%)
Feb 12, 2021 3.590 3.789 3.550 3.590 1,326,900 -0.12(-3.23%)
Feb 11, 2021 3.950 3.960 3.610 3.710 1,300,497 -0.17(-4.38%)
Feb 10, 2021 3.900 3.950 3.540 3.880 2,795,291 -0.08(-2.02%)
Feb 09, 2021 4.080 4.140 3.880 3.960 2,921,282 -0.04(-1.00%)
Feb 08, 2021 3.500 4.230 3.500 4.000 5,982,634 +0.51(+14.61%)
Feb 05, 2021 3.400 3.499 3.210 3.490 2,631,800 +0.10(+2.95%)
Feb 04, 2021 3.230 3.390 3.200 3.390 3,597,534 +0.29(+9.35%)
Feb 03, 2021 3.090 3.330 3.070 3.100 4,177,329 +0.15(+5.08%)
Feb 02, 2021 2.900 3.080 2.880 2.950 3,111,968 +0.10(+3.51%)
Feb 01, 2021 2.970 3.010 2.830 2.850 3,561,219 +0.06(+2.15%)
Jan 29, 2021 3.050 3.240 2.700 2.790 8,456,000 -0.14(-4.78%)
Jan 28, 2021 2.380 3.160 2.360 2.930 17,745,988 +0.55(+23.11%)
Jan 27, 2021 2.400 2.410 2.320 2.380 1,873,366 -0.08(-3.25%)
Jan 26, 2021 2.510 2.540 2.420 2.460 1,845,098 -0.02(-0.81%)
Jan 25, 2021 2.500 2.550 2.370 2.480 3,044,624 -0.05(-1.98%)
Jan 22, 2021 2.500 2.530 2.430 2.530 1,837,700 +0.00(+0.00%)
Jan 21, 2021 2.520 2.540 2.420 2.530 2,603,756 +0.08(+3.27%)
Jan 20, 2021 2.460 2.580 2.340 2.450 13,814,067 -0.72(-22.71%)
Jan 19, 2021 2.790 3.280 2.790 3.170 2,719,217 +0.39(+14.03%)
Jan 15, 2021 2.790 2.840 2.720 2.780 459,200 -0.02(-0.71%)
Jan 14, 2021 2.790 2.820 2.760 2.800 662,864 +0.00(+0.00%)
Jan 13, 2021 2.900 2.920 2.750 2.800 1,084,957 -0.02(-0.71%)
Jan 12, 2021 2.980 2.990 2.750 2.820 1,468,490 -0.10(-3.42%)
Jan 11, 2021 2.690 3.010 2.680 2.920 2,054,234 +0.30(+11.45%)
Jan 08, 2021 2.500 2.630 2.450 2.620 867,600 +0.13(+5.22%)
Jan 07, 2021 2.470 2.540 2.440 2.490 437,541 +0.03(+1.22%)
Jan 06, 2021 2.460 2.539 2.420 2.460 553,616 +0.00(+0.00%)
Jan 05, 2021 2.450 2.490 2.380 2.460 583,206 +0.01(+0.41%)
Jan 04, 2021 2.480 2.530 2.420 2.450 608,491 -0.07(-2.78%)
Dec 31, 2020 2.520 2.520 2.520 531,034 -0.03(-1.18%)
Dec 30, 2020 2.500 2.590 2.480 2.550 531,034 +0.07(+2.82%)
Dec 29, 2020 2.500 2.520 2.330 2.480 921,714 +0.03(+1.22%)
Dec 28, 2020 2.590 2.600 2.450 2.450 1,047,663 -0.13(-5.04%)
Dec 24, 2020 2.670 2.685 2.530 2.580 655,400 -0.04(-1.53%)
Dec 23, 2020 2.600 2.650 2.510 2.620 1,265,860 +0.00(+0.00%)
Dec 22, 2020 2.650 2.690 2.530 2.620 1,199,057 -0.02(-0.76%)
Dec 21, 2020 2.500 2.720 2.450 2.640 1,518,205 +0.01(+0.38%)
Dec 18, 2020 2.650 2.690 2.520 2.630 2,087,900 -0.10(-3.66%)
Dec 17, 2020 2.890 2.960 2.680 2.730 2,352,580 -0.13(-4.55%)
Dec 16, 2020 2.800 3.070 2.400 2.860 13,669,994 -0.76(-20.99%)
Dec 15, 2020 3.560 3.720 3.060 3.620 6,301,998 +0.23(+6.78%)
Dec 14, 2020 2.770 3.580 2.750 3.390 13,441,246 +0.72(+26.97%)
Dec 11, 2020 2.500 2.700 2.431 2.670 1,775,400 +0.22(+8.98%)
Dec 10, 2020 2.350 2.530 2.280 2.450 871,668 +0.08(+3.38%)
Dec 09, 2020 2.440 2.500 2.270 2.370 669,683 -0.08(-3.27%)
Dec 08, 2020 2.360 2.540 2.290 2.450 1,028,263 +0.10(+4.26%)
Dec 07, 2020 2.310 2.380 2.290 2.350 434,124 +0.03(+1.29%)
Dec 04, 2020 2.280 2.380 2.280 2.320 599,400 +0.01(+0.43%)
Dec 03, 2020 2.350 2.400 2.250 2.310 481,883 -0.03(-1.28%)
Dec 02, 2020 2.260 2.340 2.200 2.340 614,374 +0.08(+3.54%)
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.