Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolinerx Ltd ADR (NQ: BLRX )

0.5751 -0.0002 (-0.03%)
Streaming Delayed Price Updated: 12:08 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 (%)
Sep 30, 2021 2.670 2.760 2.650 2.750 145,180 +0.06(+2.23%)
Sep 29, 2021 2.720 2.745 2.680 2.690 240,687 -0.02(-0.74%)
Sep 28, 2021 2.780 2.790 2.700 2.710 280,913 -0.10(-3.56%)
Sep 27, 2021 2.890 2.910 2.792 2.810 333,147 -0.09(-3.10%)
Sep 24, 2021 2.820 2.920 2.755 2.900 444,598 +0.09(+3.20%)
Sep 23, 2021 2.730 2.820 2.725 2.810 304,671 +0.08(+2.93%)
Sep 22, 2021 2.680 2.740 2.680 2.730 161,962 +0.05(+1.87%)
Sep 21, 2021 2.660 2.720 2.630 2.680 243,763 +0.03(+1.13%)
Sep 20, 2021 2.620 2.700 2.580 2.650 427,901 -0.02(-0.75%)
Sep 17, 2021 2.680 2.700 2.620 2.670 169,276 +0.00(+0.00%)
Sep 16, 2021 2.720 2.720 2.610 2.670 318,511 -0.03(-1.11%)
Sep 15, 2021 2.810 2.810 2.680 2.700 274,576 -0.04(-1.46%)
Sep 14, 2021 2.900 2.900 2.700 2.740 378,278 -0.12(-4.20%)
Sep 13, 2021 2.770 2.900 2.734 2.860 327,035 +0.09(+3.25%)
Sep 10, 2021 2.710 2.810 2.710 2.770 411,763 +0.04(+1.47%)
Sep 09, 2021 2.710 2.790 2.710 2.730 192,668 +0.00(+0.00%)
Sep 08, 2021 2.820 2.820 2.700 2.730 303,592 -0.06(-1.97%)
Sep 07, 2021 2.800 2.880 2.750 2.785 222,559 +0.01(+0.18%)
Sep 03, 2021 2.900 2.940 2.780 2.780 458,870 -0.13(-4.47%)
Sep 02, 2021 2.910 3.010 2.860 2.910 413,891 +0.00(+0.00%)
Sep 01, 2021 2.840 2.940 2.840 2.910 265,312 +0.04(+1.39%)
Aug 31, 2021 2.800 2.900 2.780 2.870 416,442 +0.07(+2.50%)
Aug 30, 2021 2.860 2.880 2.780 2.800 297,634 -0.06(-2.10%)
Aug 27, 2021 2.870 2.940 2.800 2.860 414,995 -0.02(-0.69%)
Aug 26, 2021 2.820 2.890 2.810 2.880 341,240 +0.01(+0.35%)
Aug 25, 2021 2.800 2.883 2.780 2.870 250,966 +0.05(+1.77%)
Aug 24, 2021 2.830 2.870 2.760 2.820 394,316 -0.03(-1.05%)
Aug 23, 2021 2.750 2.920 2.750 2.850 436,018 +0.10(+3.64%)
Aug 20, 2021 2.650 2.830 2.650 2.750 381,319 +0.10(+3.77%)
Aug 19, 2021 2.740 2.750 2.650 2.650 367,428 -0.11(-3.99%)
Aug 18, 2021 2.840 2.890 2.620 2.760 1,469,861 -0.13(-4.50%)
Aug 17, 2021 2.880 2.940 2.770 2.890 652,484 +0.04(+1.40%)
Aug 16, 2021 3.000 3.000 2.830 2.850 948,299 -0.17(-5.63%)
Aug 13, 2021 3.020 3.100 3.010 3.020 358,741 +0.02(+0.67%)
Aug 12, 2021 3.000 3.040 2.930 3.000 427,065 -0.04(-1.32%)
Aug 11, 2021 3.040 3.060 2.980 3.040 283,835 -0.02(-0.65%)
Aug 10, 2021 3.090 3.090 3.010 3.060 352,633 +0.01(+0.33%)
Aug 09, 2021 3.130 3.150 3.020 3.050 451,752 -0.10(-3.17%)
Aug 06, 2021 3.180 3.180 3.090 3.150 239,910 +0.00(+0.00%)
Aug 05, 2021 3.090 3.210 3.040 3.150 389,859 +0.12(+3.96%)
Aug 04, 2021 3.180 3.230 2.950 3.030 828,084 -0.20(-6.19%)
Aug 03, 2021 3.230 3.240 3.180 3.230 236,718 -0.01(-0.31%)
Aug 02, 2021 3.200 3.330 3.200 3.240 447,239 +0.01(+0.31%)
Jul 30, 2021 3.250 3.300 3.200 3.230 239,970 -0.03(-0.92%)
Jul 29, 2021 3.240 3.300 3.230 3.260 268,006 -0.02(-0.61%)
Jul 28, 2021 3.250 3.340 3.220 3.280 595,506 +0.02(+0.61%)
Jul 27, 2021 3.220 3.290 3.100 3.260 445,412 +0.04(+1.24%)
Jul 26, 2021 3.180 3.378 3.170 3.220 503,001 -0.06(-1.83%)
Jul 23, 2021 3.260 3.340 3.220 3.280 554,504 -0.01(-0.30%)
Jul 22, 2021 3.200 3.430 3.170 3.290 1,216,378 +0.07(+2.17%)
Jul 21, 2021 3.160 3.259 3.160 3.220 607,158 +0.02(+0.63%)
Jul 20, 2021 3.170 3.250 3.130 3.200 383,954 -0.03(-0.93%)
Jul 19, 2021 3.030 3.240 3.010 3.230 967,307 +0.11(+3.53%)
Jul 16, 2021 3.310 3.435 3.120 3.120 1,297,653 -0.22(-6.59%)
Jul 15, 2021 3.080 3.340 2.980 3.340 2,584,315 +0.29(+9.51%)
Jul 14, 2021 2.970 3.100 2.890 3.050 775,366 +0.12(+4.10%)
Jul 13, 2021 3.070 3.100 2.920 2.930 813,755 -0.20(-6.39%)
Jul 12, 2021 3.180 3.210 3.000 3.130 940,900 -0.07(-2.19%)
Jul 09, 2021 3.270 3.360 3.170 3.200 933,616 -0.09(-2.74%)
Jul 08, 2021 3.040 3.290 3.020 3.290 1,180,213 +0.13(+4.11%)
Jul 07, 2021 3.110 3.340 2.920 3.160 2,239,055 +0.09(+2.93%)
Jul 06, 2021 3.610 3.619 2.983 3.070 5,404,928 -0.28(-8.36%)
Jul 02, 2021 2.950 3.500 2.840 3.350 6,957,749 +0.45(+15.52%)
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.