Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.300 +0.020 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 1.280 1.320 1.260 1.300 67,682 +0.02(+1.56%)
Jun 30, 2022 1.250 1.280 1.220 1.280 44,966 +0.05(+4.07%)
Jun 29, 2022 1.250 1.272 1.200 1.230 176,626 -0.07(-5.38%)
Jun 28, 2022 1.370 1.370 1.275 1.300 147,559 -0.01(-0.76%)
Jun 27, 2022 1.340 1.349 1.290 1.310 171,579 -0.04(-2.96%)
Jun 24, 2022 1.400 1.420 1.340 1.350 91,986 +0.01(+0.75%)
Jun 23, 2022 1.430 1.431 1.330 1.340 116,915 +0.02(+1.52%)
Jun 22, 2022 1.360 1.390 1.320 1.320 125,398 -0.04(-2.94%)
Jun 21, 2022 1.300 1.420 1.300 1.360 84,108 +0.06(+4.62%)
Jun 17, 2022 1.360 1.380 1.285 1.300 69,194 +0.01(+0.78%)
Jun 16, 2022 1.360 1.370 1.260 1.290 141,945 -0.06(-4.44%)
Jun 15, 2022 1.310 1.380 1.310 1.350 70,521 +0.02(+1.50%)
Jun 14, 2022 1.270 1.360 1.270 1.330 59,777 +0.03(+2.31%)
Jun 13, 2022 1.360 1.373 1.280 1.300 95,828 -0.11(-7.80%)
Jun 10, 2022 1.400 1.440 1.385 1.410 82,378 -0.05(-3.42%)
Jun 09, 2022 1.480 1.510 1.445 1.460 58,908 -0.03(-2.01%)
Jun 08, 2022 1.510 1.569 1.470 1.490 61,647 -0.02(-1.32%)
Jun 07, 2022 1.450 1.520 1.450 1.510 36,412 +0.06(+4.14%)
Jun 06, 2022 1.460 1.540 1.430 1.450 77,284 -0.01(-0.68%)
Jun 03, 2022 1.510 1.520 1.460 1.460 89,130 +0.00(+0.00%)
Jun 02, 2022 1.490 1.520 1.450 1.460 73,072 -0.06(-3.95%)
Jun 01, 2022 1.540 1.580 1.500 1.520 64,767 -0.04(-2.56%)
May 31, 2022 1.570 1.580 1.460 1.560 183,563 -0.02(-1.27%)
May 27, 2022 1.470 1.630 1.410 1.580 337,477 +0.13(+8.97%)
May 26, 2022 1.260 1.450 1.220 1.450 221,942 +0.21(+16.94%)
May 25, 2022 1.240 1.250 1.185 1.240 151,136 +0.00(+0.00%)
May 24, 2022 1.260 1.264 1.160 1.240 111,597 -0.03(-2.36%)
May 23, 2022 1.260 1.322 1.250 1.270 79,028 +0.00(+0.00%)
May 20, 2022 1.310 1.310 1.252 1.270 118,609 -0.02(-1.93%)
May 19, 2022 1.260 1.308 1.250 1.295 95,066 +0.02(+1.97%)
May 18, 2022 1.290 1.380 1.250 1.270 245,839 -0.05(-3.79%)
May 17, 2022 1.180 1.340 1.151 1.320 277,243 +0.16(+13.79%)
May 16, 2022 1.170 1.180 1.150 1.160 106,677 -0.04(-3.33%)
May 13, 2022 1.080 1.240 1.080 1.200 313,671 +0.12(+11.11%)
May 12, 2022 1.050 1.110 1.010 1.080 741,127 +0.02(+1.89%)
May 11, 2022 1.200 1.260 1.050 1.060 408,073 -0.15(-12.40%)
May 10, 2022 1.140 1.220 1.140 1.210 276,142 +0.05(+4.31%)
May 09, 2022 1.260 1.260 1.150 1.160 354,030 -0.11(-8.66%)
May 06, 2022 1.250 1.280 1.210 1.270 215,025 +0.00(+0.00%)
May 05, 2022 1.300 1.329 1.240 1.270 195,585 -0.03(-2.31%)
May 04, 2022 1.310 1.310 1.224 1.300 253,505 +0.00(+0.00%)
May 03, 2022 1.290 1.329 1.290 1.300 82,925 +0.00(+0.00%)
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.