Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.110 UNCHANGED
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.70 39.00 37.20 37.65 0 -1.05(-2.71%)
Oct 30, 2013 39.45 39.60 38.25 38.70 0 -2.10(-5.15%)
Oct 29, 2013 40.95 42.00 39.75 40.80 0 -0.45(-1.09%)
Oct 28, 2013 40.95 41.55 40.35 41.25 0 +1.50(+3.77%)
Oct 25, 2013 40.50 41.25 39.04 39.75 0 +0.00(+0.00%)
Oct 24, 2013 40.95 41.10 39.00 39.75 0 -1.80(-4.33%)
Oct 23, 2013 41.85 42.60 41.40 41.55 0 -1.65(-3.82%)
Oct 22, 2013 42.45 43.80 41.85 43.20 0 +0.75(+1.77%)
Oct 21, 2013 42.90 43.50 42.15 42.45 0 +0.30(+0.71%)
Oct 18, 2013 41.70 42.15 40.95 42.15 3,541 +0.15(+0.36%)
Oct 17, 2013 42.60 42.67 41.25 42.00 0 +0.90(+2.19%)
Oct 16, 2013 42.00 42.30 40.81 41.10 0 -0.38(-0.90%)
Oct 15, 2013 41.70 42.00 40.65 41.48 0 -0.23(-0.54%)
Oct 14, 2013 44.40 44.55 39.75 41.70 0 -3.00(-6.71%)
Oct 11, 2013 43.65 44.70 43.50 44.70 0 +1.05(+2.41%)
Oct 10, 2013 45.00 45.00 43.50 43.65 0 -0.15(-0.34%)
Oct 09, 2013 43.20 43.80 41.85 43.80 0 +1.80(+4.29%)
Oct 08, 2013 43.50 46.35 39.15 42.00 60,691 +2.10(+5.26%)
Oct 07, 2013 39.75 41.85 39.15 39.90 0 +1.05(+2.70%)
Oct 04, 2013 40.95 40.95 37.80 38.85 0 -1.35(-3.36%)
Oct 03, 2013 36.75 40.95 34.95 40.20 0 +3.60(+9.84%)
Oct 02, 2013 33.60 39.00 33.60 36.60 0 +3.15(+9.42%)
Oct 01, 2013 33.60 33.75 33.00 33.45 0 +0.00(+0.00%)
Sep 27, 2013 32.40 34.50 32.40 33.45 0 +1.05(+3.24%)
Sep 26, 2013 32.40 33.45 32.40 32.40 0 +0.00(+0.00%)
Sep 25, 2013 32.55 32.55 32.40 32.40 0 +0.00(+0.00%)
Sep 24, 2013 33.75 33.75 32.25 32.40 0 -0.15(-0.46%)
Sep 23, 2013 33.90 33.90 32.40 32.55 0 -1.20(-3.56%)
Sep 20, 2013 34.34 34.35 33.75 33.75 0 -0.30(-0.88%)
Sep 19, 2013 33.45 34.35 33.45 34.05 0 +0.75(+2.25%)
Sep 18, 2013 33.15 34.50 32.70 33.30 0 -0.30(-0.89%)
Sep 17, 2013 34.05 35.25 33.30 33.60 0 +0.30(+0.90%)
Sep 16, 2013 32.25 33.90 32.70 33.30 0 +1.05(+3.26%)
Sep 13, 2013 33.30 33.60 32.25 32.25 0 -1.20(-3.59%)
Sep 12, 2013 34.14 34.20 33.00 33.45 0 -0.30(-0.89%)
Sep 11, 2013 34.05 34.95 33.00 33.75 0 -0.75(-2.17%)
Sep 10, 2013 36.45 36.45 33.45 34.50 0 +0.00(+0.00%)
Sep 09, 2013 34.80 36.60 32.70 34.50 67,144 +3.15(+10.05%)
Sep 06, 2013 31.05 32.25 29.89 31.35 0 +0.60(+1.95%)
Sep 05, 2013 28.95 30.85 28.95 30.75 0 +1.20(+4.06%)
Sep 04, 2013 29.40 30.60 29.40 29.55 0 +0.45(+1.55%)
Sep 03, 2013 29.85 30.60 28.95 29.10 0 +0.75(+2.65%)
Aug 30, 2013 28.65 29.25 28.20 28.35 0 -0.48(-1.66%)
Aug 29, 2013 28.95 29.25 28.50 28.83 0 -0.27(-0.93%)
Aug 28, 2013 28.35 29.10 28.35 29.10 0 +0.60(+2.11%)
Aug 27, 2013 29.70 29.70 28.35 28.50 19,800 -2.85(-9.09%)
Aug 26, 2013 31.35 31.65 30.60 31.35 0 -1.05(-3.24%)
Aug 23, 2013 33.90 34.20 30.75 32.40 0 -1.80(-5.26%)
Aug 22, 2013 34.35 34.80 33.30 34.20 0 +0.60(+1.79%)
Aug 21, 2013 33.75 34.20 33.00 33.60 0 -0.75(-2.18%)
Aug 20, 2013 34.80 36.00 33.45 34.35 0 +2.40(+7.51%)
Aug 19, 2013 31.05 32.70 30.90 31.95 0 +2.55(+8.68%)
Aug 16, 2013 30.45 30.45 29.25 29.40 0 -0.75(-2.49%)
Aug 15, 2013 30.15 30.15 29.25 30.15 1,539 +0.15(+0.50%)
Aug 14, 2013 30.60 30.60 29.85 30.00 0 +0.75(+2.56%)
Aug 13, 2013 28.50 30.90 28.50 29.25 10,416 +0.45(+1.56%)
Aug 12, 2013 28.05 28.80 28.05 28.80 2,227 +0.75(+2.67%)
Aug 09, 2013 28.07 28.50 28.05 28.05 604 -0.00(-0.01%)
Aug 08, 2013 28.05 28.38 27.75 28.05 677 -0.30(-1.05%)
Aug 07, 2013 27.47 28.80 27.15 28.35 5,209 +0.45(+1.61%)
Aug 06, 2013 28.20 28.35 26.85 27.90 2,973 +0.30(+1.09%)
Aug 05, 2013 27.90 28.35 27.45 27.60 9,357 +0.00(+0.00%)
Aug 02, 2013 27.60 27.90 27.60 27.60 1,850 -0.15(-0.54%)
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.