Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.85 48.30 44.85 47.40 4,960 +1.65(+3.61%)
Oct 26, 2012 46.50 45.75 45.75 45.75 2,826 -1.80(-3.79%)
Oct 25, 2012 46.50 49.05 46.20 47.55 7,186 +1.95(+4.28%)
Oct 24, 2012 47.40 47.40 45.00 45.60 1,652 +0.30(+0.66%)
Oct 23, 2012 48.00 48.00 43.80 45.30 4,218 -3.30(-6.79%)
Oct 19, 2012 48.30 50.40 47.25 48.60 3,460 +0.30(+0.62%)
Oct 18, 2012 48.60 49.50 48.00 48.30 2,399 -0.45(-0.92%)
Oct 17, 2012 48.30 49.50 48.15 48.75 1,527 +0.30(+0.62%)
Oct 16, 2012 49.05 51.45 47.70 48.45 24,330 +2.70(+5.90%)
Oct 15, 2012 45.75 48.30 44.55 45.75 4,585 -0.60(-1.29%)
Oct 12, 2012 45.45 46.35 44.70 46.35 1,343 +0.45(+0.98%)
Oct 11, 2012 47.10 47.25 44.25 45.90 4,166 -1.65(-3.47%)
Oct 10, 2012 49.05 50.25 45.45 47.55 13,639 -2.70(-5.37%)
Oct 09, 2012 49.50 54.75 48.75 50.25 99,310 +4.80(+10.56%)
Oct 08, 2012 44.85 46.05 44.40 45.45 7,670 +0.60(+1.34%)
Oct 05, 2012 45.75 47.02 44.55 44.85 7,150 -0.90(-1.97%)
Oct 04, 2012 48.00 49.35 45.75 45.75 14,162 +0.00(+0.00%)
Oct 03, 2012 43.95 48.75 43.50 45.75 41,192 +6.60(+16.86%)
Oct 02, 2012 41.25 41.25 38.70 39.15 5,350 +0.90(+2.35%)
Oct 01, 2012 40.05 40.05 36.90 38.25 2,867 -1.20(-3.04%)
Sep 28, 2012 40.80 44.55 39.15 39.45 7,912 -1.95(-4.71%)
Sep 27, 2012 40.80 42.45 36.90 41.40 8,535 +1.65(+4.15%)
Sep 26, 2012 40.20 41.10 39.00 39.75 552 +0.00(+0.00%)
Sep 25, 2012 37.65 42.30 37.65 39.75 6,752 +1.50(+3.92%)
Sep 24, 2012 41.25 42.75 37.65 38.25 17,068 +3.45(+9.91%)
Sep 21, 2012 35.10 35.10 34.80 34.80 606 -0.30(-0.85%)
Sep 20, 2012 35.10 36.75 34.80 35.10 1,389 +0.15(+0.43%)
Sep 19, 2012 34.65 36.00 34.65 34.95 1,097 +0.75(+2.19%)
Sep 18, 2012 34.35 35.85 34.05 34.20 2,571 -0.30(-0.87%)
Sep 17, 2012 34.05 34.50 33.90 34.50 86 +0.30(+0.88%)
Sep 14, 2012 35.40 35.40 33.90 34.20 1,624 -0.60(-1.72%)
Sep 13, 2012 34.80 36.00 34.65 34.80 2,762 +0.60(+1.75%)
Sep 12, 2012 34.65 34.80 34.20 34.20 421 +0.45(+1.33%)
Sep 11, 2012 34.35 34.35 33.60 33.75 766 -0.60(-1.75%)
Sep 10, 2012 34.05 35.23 34.05 34.35 987 +0.15(+0.44%)
Sep 07, 2012 33.90 34.20 33.00 34.20 597 +0.15(+0.44%)
Sep 06, 2012 34.80 35.25 33.00 34.05 868 +0.00(+0.00%)
Sep 05, 2012 34.80 34.80 33.90 34.05 638 -1.50(-4.22%)
Sep 04, 2012 34.65 35.81 34.65 35.55 1,198 +1.65(+4.86%)
Aug 31, 2012 34.35 34.35 33.15 33.90 258 -0.90(-2.59%)
Aug 30, 2012 34.20 34.80 34.20 34.80 73 +0.15(+0.43%)
Aug 29, 2012 35.10 36.15 34.65 34.65 1,540 +0.15(+0.43%)
Aug 27, 2012 35.40 35.40 34.50 34.50 543 +0.00(+0.00%)
Aug 24, 2012 34.65 35.23 33.67 34.50 983 -0.45(-1.29%)
Aug 23, 2012 34.20 35.10 33.60 34.95 5,906 +1.35(+4.02%)
Aug 22, 2012 34.50 34.50 33.45 33.60 2,360 +0.15(+0.45%)
Aug 21, 2012 33.75 33.75 33.45 33.45 843 -0.15(-0.45%)
Aug 20, 2012 33.75 33.75 33.15 33.60 1,265 +0.08(+0.25%)
Aug 17, 2012 33.75 33.75 33.30 33.52 2,708 -0.23(-0.69%)
Aug 16, 2012 34.80 34.80 33.75 33.75 1,913 -0.75(-2.17%)
Aug 15, 2012 34.80 36.15 34.35 34.50 832 +0.15(+0.44%)
Aug 14, 2012 33.75 34.80 33.75 34.35 725 +0.60(+1.78%)
Aug 13, 2012 36.90 36.90 33.00 33.75 6,600 -4.80(-12.45%)
Aug 10, 2012 38.85 38.85 38.25 38.55 780 -0.15(-0.39%)
Aug 09, 2012 40.35 40.35 38.40 38.70 5,091 -1.65(-4.09%)
Aug 08, 2012 41.10 41.10 40.35 40.35 3,966 -2.10(-4.94%)
Aug 07, 2012 42.75 42.75 42.45 42.45 406 +0.45(+1.07%)
Aug 06, 2012 42.60 42.75 42.00 42.00 394 +0.00(+0.00%)
Aug 03, 2012 40.95 42.15 39.00 42.00 3,846 +1.50(+3.70%)
Aug 02, 2012 42.00 42.00 40.50 40.50 280 -2.10(-4.93%)
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.