Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.43 15.60 15.00 15.45 9,633 +0.15(+0.97%)
Oct 28, 2016 15.30 15.45 15.00 15.30 11,431 +0.00(+0.01%)
Oct 27, 2016 15.45 15.60 15.15 15.30 19,194 -0.15(-0.97%)
Oct 26, 2016 15.45 15.45 15.30 15.45 4,609 +0.00(+0.00%)
Oct 25, 2016 15.45 15.55 15.15 15.45 3,929 +0.15(+0.98%)
Oct 24, 2016 15.30 15.60 15.30 15.30 5,118 -0.30(-1.92%)
Oct 21, 2016 15.60 15.75 15.30 15.60 3,422 -0.30(-1.89%)
Oct 20, 2016 16.05 16.05 15.30 15.90 3,370 -0.15(-0.93%)
Oct 19, 2016 15.75 16.50 15.30 16.05 6,639 +0.15(+0.94%)
Oct 18, 2016 16.20 16.35 15.60 15.90 2,010 -0.30(-1.85%)
Oct 17, 2016 15.00 16.20 15.00 16.20 7,483 +1.05(+6.93%)
Oct 14, 2016 15.75 16.05 14.70 15.15 12,779 -0.45(-2.88%)
Oct 13, 2016 16.05 16.20 15.30 15.60 10,597 -0.45(-2.80%)
Oct 12, 2016 16.50 16.80 16.05 16.05 10,883 -0.45(-2.73%)
Oct 11, 2016 17.25 17.40 16.27 16.50 5,995 -0.75(-4.35%)
Oct 10, 2016 16.20 17.25 16.18 17.25 16,602 +1.35(+8.49%)
Oct 07, 2016 15.30 16.50 15.30 15.90 7,631 -0.45(-2.75%)
Oct 06, 2016 17.25 17.40 15.15 16.35 29,522 -1.05(-6.03%)
Oct 05, 2016 16.80 18.00 16.80 17.40 12,667 +0.60(+3.57%)
Oct 04, 2016 16.95 17.55 16.65 16.80 12,049 +0.00(+0.00%)
Oct 03, 2016 17.40 17.40 16.65 16.80 7,576 -0.45(-2.61%)
Sep 30, 2016 16.50 17.70 16.50 17.25 17,752 +0.75(+4.55%)
Sep 29, 2016 17.25 17.55 16.50 16.50 26,877 -0.90(-5.17%)
Sep 28, 2016 17.85 18.28 17.40 17.40 27,268 -0.60(-3.33%)
Sep 27, 2016 18.00 18.59 17.55 18.00 39,634 -0.45(-2.44%)
Sep 26, 2016 19.05 19.05 17.70 18.45 89,466 -0.75(-3.91%)
Sep 23, 2016 16.50 21.30 16.50 19.20 612,473 +4.05(+26.73%)
Sep 22, 2016 15.00 15.45 15.00 15.15 9,036 -0.15(-0.98%)
Sep 21, 2016 15.75 15.90 14.62 15.30 28,441 -0.30(-1.92%)
Sep 20, 2016 14.57 16.35 14.40 15.60 115,090 +1.20(+8.34%)
Sep 19, 2016 14.40 14.40 13.90 14.40 5,435 +0.04(+0.30%)
Sep 16, 2016 14.38 14.55 13.76 14.36 8,635 +0.11(+0.74%)
Sep 15, 2016 13.81 14.38 13.65 14.25 7,093 +0.15(+1.10%)
Sep 14, 2016 13.35 14.78 13.35 14.10 20,941 +0.75(+5.58%)
Sep 13, 2016 13.43 13.95 13.28 13.35 5,183 -0.53(-3.78%)
Sep 12, 2016 13.84 14.03 13.20 13.88 5,127 -0.07(-0.52%)
Sep 09, 2016 14.32 14.39 13.65 13.95 13,204 -0.70(-4.78%)
Sep 08, 2016 15.00 15.15 13.65 14.65 57,283 +0.38(+2.64%)
Sep 07, 2016 14.25 14.55 13.65 14.27 39,152 +0.76(+5.59%)
Sep 06, 2016 13.03 14.25 13.03 13.52 11,818 +0.62(+4.77%)
Sep 02, 2016 13.50 12.90 12.90 12.90 9,240 -0.30(-2.28%)
Sep 01, 2016 13.58 13.80 13.20 13.20 6,519 -0.01(-0.05%)
Aug 31, 2016 13.21 13.95 13.20 13.21 8,370 -0.29(-2.17%)
Aug 30, 2016 13.50 13.80 13.21 13.50 3,080 -0.30(-2.16%)
Aug 29, 2016 14.40 14.40 13.21 13.80 11,109 -0.00(-0.02%)
Aug 26, 2016 14.25 14.25 13.57 13.80 7,065 +0.23(+1.67%)
Aug 25, 2016 15.00 15.00 13.50 13.57 30,860 -0.79(-5.53%)
Aug 24, 2016 13.20 15.60 12.90 14.37 140,857 +1.45(+11.25%)
Aug 23, 2016 13.20 13.35 12.90 12.92 3,938 -0.28(-2.15%)
Aug 22, 2016 13.50 13.50 13.05 13.20 3,115 -0.08(-0.61%)
Aug 19, 2016 13.80 13.95 12.93 13.28 5,603 -0.52(-3.76%)
Aug 18, 2016 13.50 14.10 13.35 13.80 6,600 -0.11(-0.80%)
Aug 17, 2016 13.50 14.25 13.46 13.91 23,921 +0.56(+4.17%)
Aug 16, 2016 12.90 13.68 12.30 13.35 30,600 +0.42(+3.28%)
Aug 15, 2016 12.60 13.18 12.30 12.93 7,321 +0.18(+1.41%)
Aug 12, 2016 12.60 13.12 12.30 12.75 8,573 -0.40(-3.01%)
Aug 11, 2016 12.00 13.35 12.00 13.15 14,428 +0.98(+8.06%)
Aug 10, 2016 12.00 12.38 12.00 12.16 2,924 +0.16(+1.37%)
Aug 09, 2016 12.15 12.45 11.87 12.00 4,273 -0.09(-0.71%)
Aug 08, 2016 12.00 12.30 11.85 12.09 11,847 +0.31(+2.65%)
Aug 05, 2016 11.70 11.78 11.25 11.77 10,433 +0.07(+0.63%)
Aug 04, 2016 11.41 12.00 11.41 11.70 11,145 +0.29(+2.50%)
Aug 03, 2016 11.62 11.85 11.25 11.41 3,776 +0.09(+0.79%)
Aug 02, 2016 11.47 12.00 11.32 11.32 6,206 -0.15(-1.31%)
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.