Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.890 2.920 2.820 2.860 987,944 -0.04(-1.38%)
May 27, 2021 2.900 3.000 2.870 2.900 1,128,198 -0.02(-0.68%)
May 26, 2021 3.040 3.080 2.840 2.920 1,652,462 -0.03(-1.02%)
May 25, 2021 3.030 3.090 2.950 2.950 949,062 -0.08(-2.64%)
May 24, 2021 3.150 3.150 2.960 3.030 903,125 -0.07(-2.26%)
May 21, 2021 3.220 3.250 3.070 3.100 849,129 -0.08(-2.52%)
May 20, 2021 2.950 3.230 2.950 3.180 1,272,700 +0.20(+6.71%)
May 19, 2021 2.990 3.030 2.910 2.980 944,157 -0.10(-3.25%)
May 18, 2021 2.930 3.160 2.890 3.080 2,292,100 +0.27(+9.61%)
May 17, 2021 2.840 2.900 2.770 2.810 985,243 -0.04(-1.40%)
May 14, 2021 2.850 2.955 2.840 2.850 1,389,619 +0.00(+0.00%)
May 13, 2021 3.040 3.100 2.840 2.850 1,879,576 -0.07(-2.40%)
May 12, 2021 3.100 3.210 2.900 2.920 1,769,958 -0.24(-7.59%)
May 11, 2021 2.940 3.330 2.810 3.160 3,664,467 -0.09(-2.77%)
May 10, 2021 3.570 3.610 3.250 3.250 3,612,897 -0.47(-12.63%)
May 07, 2021 3.700 3.730 3.490 3.720 3,507,757 -0.13(-3.38%)
May 06, 2021 3.750 3.950 3.410 3.850 7,961,507 +0.10(+2.67%)
May 05, 2021 5.020 5.460 3.690 3.750 28,156,708 -1.13(-23.16%)
May 04, 2021 4.890 6.340 4.380 4.880 244,069,632 +1.69(+52.98%)
May 03, 2021 3.220 3.300 3.110 3.190 842,473 +0.05(+1.59%)
Apr 30, 2021 3.000 3.240 3.000 3.140 629,900 +0.09(+2.95%)
Apr 29, 2021 3.030 3.080 2.950 3.050 429,914 -0.05(-1.61%)
Apr 28, 2021 3.040 3.160 2.980 3.100 542,975 +0.03(+0.98%)
Apr 27, 2021 3.060 3.090 2.920 3.070 459,905 +0.04(+1.32%)
Apr 26, 2021 2.980 3.070 2.960 3.030 702,266 +0.15(+5.21%)
Apr 23, 2021 2.860 2.890 2.810 2.880 300,500 +0.05(+1.77%)
Apr 22, 2021 2.980 3.040 2.750 2.830 1,323,317 +0.05(+1.80%)
Apr 21, 2021 2.640 2.850 2.600 2.780 368,332 +0.15(+5.70%)
Apr 20, 2021 2.580 2.650 2.530 2.630 390,411 -0.05(-1.87%)
Apr 19, 2021 2.680 2.710 2.580 2.680 395,733 +0.05(+1.90%)
Apr 16, 2021 2.650 2.680 2.560 2.630 460,200 -0.04(-1.50%)
Apr 15, 2021 2.750 2.790 2.620 2.670 595,914 -0.06(-2.20%)
Apr 14, 2021 2.770 2.800 2.650 2.730 462,096 -0.03(-1.09%)
Apr 13, 2021 2.810 2.860 2.760 2.760 357,735 -0.10(-3.50%)
Apr 12, 2021 2.910 2.910 2.770 2.860 659,825 -0.01(-0.35%)
Apr 09, 2021 2.880 2.880 2.808 2.870 315,500 +0.02(+0.70%)
Apr 08, 2021 2.860 2.890 2.810 2.850 303,570 +0.00(+0.00%)
Apr 07, 2021 2.800 2.870 2.780 2.850 352,858 -0.01(-0.35%)
Apr 06, 2021 2.870 2.880 2.790 2.860 469,401 -0.03(-1.04%)
Apr 05, 2021 2.950 2.980 2.830 2.890 552,945 +0.04(+1.40%)
Apr 01, 2021 2.860 2.910 2.800 2.850 348,200 +0.06(+2.15%)
Mar 31, 2021 2.850 2.890 2.780 2.790 246,325 -0.03(-1.06%)
Mar 30, 2021 2.790 2.860 2.740 2.820 303,319 +0.03(+1.08%)
Mar 29, 2021 2.870 2.900 2.760 2.790 283,095 -0.11(-3.79%)
Mar 26, 2021 2.970 2.990 2.800 2.900 355,200 -0.05(-1.69%)
Mar 25, 2021 2.780 2.990 2.750 2.950 566,972 +0.15(+5.36%)
Mar 24, 2021 2.980 2.980 2.760 2.800 417,207 -0.11(-3.78%)
Mar 23, 2021 3.000 3.040 2.870 2.910 421,943 -0.13(-4.28%)
Mar 22, 2021 3.100 3.130 3.010 3.040 430,407 -0.02(-0.65%)
Mar 19, 2021 2.960 3.130 2.952 3.060 319,800 +0.07(+2.34%)
Mar 18, 2021 3.040 3.200 2.960 2.990 410,834 -0.11(-3.55%)
Mar 17, 2021 3.000 3.150 2.950 3.100 555,636 +0.04(+1.31%)
Mar 16, 2021 3.190 3.190 3.010 3.060 360,461 -0.10(-3.16%)
Mar 15, 2021 3.100 3.210 3.070 3.160 557,093 +0.13(+4.29%)
Mar 12, 2021 2.990 3.030 2.900 3.030 327,400 +0.02(+0.66%)
Mar 11, 2021 2.930 3.030 2.880 3.010 588,415 +0.16(+5.61%)
Mar 10, 2021 2.950 2.970 2.820 2.850 449,700 -0.06(-2.06%)
Mar 09, 2021 2.800 2.940 2.780 2.910 574,805 +0.18(+6.59%)
Mar 08, 2021 2.820 2.880 2.700 2.730 560,514 -0.16(-5.54%)
Mar 05, 2021 2.930 2.930 2.580 2.890 1,383,600 -0.06(-2.03%)
Mar 04, 2021 3.020 3.100 2.760 2.950 1,568,715 +0.05(+1.72%)
Mar 03, 2021 3.130 3.130 2.830 2.900 1,248,091 -0.18(-5.84%)
Mar 02, 2021 3.200 3.240 3.050 3.080 546,644 -0.08(-2.53%)
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.