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

Biolinerx Ltd ADR (NQ: BLRX )

0.6800 +0.0199 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 5.421 5.473 5.250 5.346 38,106 -0.20(-3.55%)
May 30, 2019 5.415 5.550 5.399 5.543 29,647 +0.12(+2.30%)
May 29, 2019 5.452 5.550 5.325 5.418 51,230 +0.02(+0.33%)
May 28, 2019 5.400 5.550 5.400 5.400 30,874 -0.09(-1.64%)
May 24, 2019 5.550 5.700 5.400 5.490 30,666 -0.02(-0.33%)
May 23, 2019 5.850 5.850 5.415 5.508 74,109 -0.19(-3.37%)
May 22, 2019 5.400 5.835 5.355 5.700 88,995 +0.45(+8.57%)
May 21, 2019 5.250 5.550 5.250 5.250 15,916 -0.15(-2.78%)
May 20, 2019 5.550 5.550 5.250 5.400 21,481 -0.05(-0.94%)
May 17, 2019 5.322 5.707 5.252 5.451 38,666 -0.03(-0.60%)
May 16, 2019 5.400 5.550 5.325 5.484 29,289 +0.11(+2.12%)
May 15, 2019 5.400 5.526 5.298 5.370 41,754 -0.13(-2.45%)
May 14, 2019 5.475 5.550 5.283 5.505 31,391 +0.04(+0.82%)
May 13, 2019 5.550 5.550 5.280 5.460 59,417 -0.09(-1.62%)
May 10, 2019 5.400 5.550 5.400 5.550 30,526 +0.00(+0.00%)
May 09, 2019 6.000 6.000 5.400 5.550 81,466 -0.09(-1.62%)
May 08, 2019 5.670 5.850 5.402 5.641 141,366 +0.22(+4.15%)
May 07, 2019 6.583 6.750 5.354 5.417 741,947 -0.36(-6.18%)
May 06, 2019 5.721 5.850 5.627 5.774 11,390 -0.07(-1.28%)
May 03, 2019 5.580 5.850 5.580 5.848 10,453 +0.22(+3.97%)
May 02, 2019 5.750 5.796 5.583 5.625 19,640 -0.14(-2.37%)
May 01, 2019 5.751 5.970 5.703 5.761 38,390 -0.07(-1.21%)
Apr 30, 2019 5.840 5.840 5.566 5.832 18,165 +0.06(+0.99%)
Apr 29, 2019 5.550 5.827 5.490 5.775 150,509 +0.30(+5.45%)
Apr 26, 2019 5.475 5.550 5.420 5.476 28,846 +0.04(+0.83%)
Apr 25, 2019 5.490 5.550 5.403 5.431 26,240 -0.12(-2.14%)
Apr 24, 2019 5.550 5.550 5.438 5.550 32,248 +0.00(+0.00%)
Apr 23, 2019 5.430 5.655 5.415 5.550 44,123 -0.14(-2.53%)
Apr 22, 2019 5.655 5.847 5.447 5.694 12,757 +0.07(+1.23%)
Apr 18, 2019 5.925 5.925 5.415 5.625 46,400 -0.08(-1.34%)
Apr 17, 2019 6.012 6.109 5.402 5.702 87,684 -0.31(-5.12%)
Apr 16, 2019 6.039 6.225 6.000 6.009 21,105 -0.14(-2.27%)
Apr 15, 2019 6.273 6.273 6.006 6.149 26,521 -0.04(-0.73%)
Apr 12, 2019 6.046 6.294 6.046 6.194 14,726 +0.02(+0.27%)
Apr 11, 2019 6.075 6.287 6.042 6.177 34,108 +0.05(+0.81%)
Apr 10, 2019 6.150 6.252 6.000 6.128 19,953 -0.02(-0.34%)
Apr 09, 2019 6.150 6.300 6.000 6.149 48,813 -0.15(-2.40%)
Apr 08, 2019 6.150 6.300 6.150 6.300 39,664 +0.08(+1.23%)
Apr 05, 2019 6.330 6.405 6.150 6.223 44,273 -0.18(-2.83%)
Apr 04, 2019 6.378 6.450 6.318 6.405 19,710 -0.04(-0.56%)
Apr 03, 2019 6.375 6.598 6.318 6.441 26,978 -0.04(-0.62%)
Apr 02, 2019 6.495 6.600 6.480 6.481 27,918 -0.01(-0.21%)
Apr 01, 2019 6.519 6.660 6.300 6.495 79,455 +0.04(+0.70%)
Mar 29, 2019 6.300 6.675 6.232 6.450 53,073 +0.02(+0.23%)
Mar 28, 2019 6.300 6.503 6.180 6.435 120,958 -0.27(-4.09%)
Mar 27, 2019 7.464 7.464 6.525 6.710 397,287 +0.27(+4.12%)
Mar 26, 2019 6.465 6.744 6.375 6.444 31,067 -0.15(-2.21%)
Mar 25, 2019 6.615 6.750 6.450 6.590 57,095 -0.12(-1.74%)
Mar 22, 2019 7.050 7.122 6.600 6.707 73,593 -0.21(-3.08%)
Mar 21, 2019 6.525 7.197 6.525 6.920 179,485 +0.33(+4.98%)
Mar 20, 2019 6.600 6.675 6.450 6.591 64,053 -0.01(-0.14%)
Mar 19, 2019 6.600 6.600 6.600 6.600 39,348 +0.00(+0.00%)
Mar 18, 2019 6.666 6.748 6.450 6.600 108,974 +0.30(+4.76%)
Mar 15, 2019 6.300 6.435 6.165 6.300 54,820 -0.02(-0.26%)
Mar 14, 2019 6.390 6.450 6.226 6.316 22,286 -0.03(-0.43%)
Mar 13, 2019 6.357 6.450 6.165 6.343 34,993 +0.04(+0.69%)
Mar 12, 2019 6.600 6.600 6.300 6.300 63,503 -0.30(-4.55%)
Mar 11, 2019 6.450 6.600 6.300 6.600 104,565 +0.22(+3.48%)
Mar 08, 2019 6.450 6.600 6.300 6.378 106,013 +0.08(+1.24%)
Mar 07, 2019 6.150 6.450 6.150 6.300 87,701 +0.08(+1.35%)
Mar 06, 2019 6.075 6.282 6.037 6.216 77,449 +0.07(+1.07%)
Mar 05, 2019 6.218 6.225 6.043 6.150 83,842 +0.00(+0.00%)
Mar 04, 2019 6.150 6.284 6.015 6.150 54,898 +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.