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

Biolinerx Ltd ADR (NQ: BLRX )

0.6116 +0.0363 (+6.31%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2012 42.60 42.60 40.35 40.50 910 -1.65(-3.91%)
Jul 30, 2012 41.10 42.75 41.10 42.15 1,205 +2.85(+7.25%)
Jul 27, 2012 39.00 40.20 39.00 39.30 1,226 +0.45(+1.16%)
Jul 26, 2012 38.85 38.85 38.10 38.85 617 +0.90(+2.37%)
Jul 25, 2012 37.65 38.70 37.65 37.95 407 +1.80(+4.98%)
Jul 24, 2012 37.35 37.35 35.70 36.15 570 -0.75(-2.03%)
Jul 23, 2012 37.05 37.05 35.70 36.90 483 -0.15(-0.40%)
Jul 20, 2012 38.25 38.40 37.05 37.05 846 -0.75(-1.98%)
Jul 19, 2012 38.10 38.70 35.85 37.80 1,433 -1.05(-2.70%)
Jul 18, 2012 38.25 38.85 38.10 38.85 493 +0.30(+0.78%)
Jul 17, 2012 39.30 39.30 37.95 38.55 584 -0.90(-2.28%)
Jul 16, 2012 41.70 41.70 39.45 39.45 1,488 -2.55(-6.07%)
Jul 13, 2012 40.95 42.15 40.95 42.00 1,126 +0.75(+1.82%)
Jul 12, 2012 40.35 41.25 40.15 41.25 496 -0.45(-1.08%)
Jul 11, 2012 44.85 44.85 37.65 41.70 1,248 -2.70(-6.08%)
Jul 10, 2012 45.00 45.00 42.90 44.40 3,452 -0.60(-1.33%)
Jul 09, 2012 44.70 46.05 43.65 45.00 5,988 +1.50(+3.45%)
Jul 06, 2012 41.40 43.50 41.40 43.50 1,248 +0.45(+1.05%)
Jul 05, 2012 41.70 43.80 39.00 43.05 9,386 +3.60(+9.13%)
Jul 03, 2012 38.40 40.50 38.40 39.45 2,427 +1.54(+4.06%)
Jul 02, 2012 37.20 37.91 36.15 37.91 467 +1.31(+3.59%)
Jun 29, 2012 35.85 37.05 35.85 36.60 1,231 +0.75(+2.09%)
Jun 28, 2012 36.75 36.75 35.70 35.85 1,301 -0.75(-2.05%)
Jun 27, 2012 36.60 37.50 36.60 36.60 1,210 +0.15(+0.41%)
Jun 26, 2012 35.25 36.75 35.25 36.45 780 +0.30(+0.83%)
Jun 25, 2012 37.95 37.95 35.70 36.15 2,063 -2.25(-5.86%)
Jun 22, 2012 38.25 39.47 38.25 38.40 3,466 -0.15(-0.39%)
Jun 21, 2012 37.80 40.35 37.20 38.55 4,238 +1.20(+3.21%)
Jun 20, 2012 36.00 37.95 36.00 37.35 2,626 +0.60(+1.64%)
Jun 19, 2012 35.85 36.90 35.85 36.75 1,146 +1.20(+3.37%)
Jun 18, 2012 36.60 36.60 35.55 35.55 755 -0.45(-1.25%)
Jun 15, 2012 35.85 36.44 35.25 36.00 603 +0.45(+1.27%)
Jun 14, 2012 34.22 35.70 34.10 35.55 2,167 +1.08(+3.13%)
Jun 13, 2012 34.95 34.95 33.90 34.47 1,171 -0.18(-0.52%)
Jun 12, 2012 36.15 36.15 34.35 34.65 482 -0.75(-2.12%)
Jun 11, 2012 35.55 36.00 33.60 35.40 417 -0.55(-1.53%)
Jun 08, 2012 35.40 36.09 35.40 35.95 139 +0.10(+0.28%)
Jun 07, 2012 36.75 36.75 35.40 35.85 426 -0.90(-2.45%)
Jun 06, 2012 36.15 36.75 36.08 36.75 440 +0.00(+0.00%)
Jun 05, 2012 38.55 39.00 36.00 36.75 4,740 +1.95(+5.60%)
Jun 04, 2012 34.80 35.10 34.20 34.80 1,145 +0.30(+0.87%)
Jun 01, 2012 35.44 35.44 33.90 34.50 146 -0.30(-0.86%)
May 31, 2012 34.95 34.95 34.35 34.80 512 -0.15(-0.43%)
May 30, 2012 34.95 35.25 34.95 34.95 215 -1.02(-2.84%)
May 29, 2012 37.20 37.20 35.85 35.97 908 -1.68(-4.46%)
May 25, 2012 38.10 38.10 36.30 37.65 806 -0.45(-1.18%)
May 24, 2012 40.05 40.05 36.60 38.10 557 -1.05(-2.68%)
May 23, 2012 37.65 40.05 37.65 39.15 1,240 +2.40(+6.53%)
May 22, 2012 38.70 38.70 35.70 36.75 994 +0.45(+1.24%)
May 21, 2012 36.15 36.90 36.15 36.30 213 -0.18(-0.49%)
May 18, 2012 36.15 36.60 35.85 36.48 628 -0.42(-1.14%)
May 17, 2012 37.95 37.95 36.00 36.90 1,263 -2.70(-6.82%)
May 16, 2012 38.25 39.60 37.65 39.60 1,153 +0.00(+0.00%)
May 15, 2012 42.30 42.30 37.95 39.60 683 -1.20(-2.94%)
May 14, 2012 40.50 41.25 40.50 40.80 520 +0.90(+2.26%)
May 11, 2012 40.80 40.95 38.40 39.90 1,466 -0.60(-1.48%)
May 10, 2012 40.35 40.80 40.20 40.50 394 +0.15(+0.37%)
May 09, 2012 41.55 41.55 40.20 40.35 2,600 -0.45(-1.10%)
May 08, 2012 40.80 41.40 40.65 40.80 3,183 -0.73(-1.77%)
May 07, 2012 39.30 41.53 39.30 41.53 4,046 +2.68(+6.91%)
May 04, 2012 41.70 41.71 38.72 38.85 3,176 -3.30(-7.83%)
May 03, 2012 39.90 42.15 38.55 42.15 6,002 +1.80(+4.46%)
May 02, 2012 39.90 40.80 39.45 40.35 2,263 +0.00(+0.00%)
May 01, 2012 40.50 40.50 39.59 40.35 3,192 +0.15(+0.37%)
Apr 30, 2012 41.55 41.55 39.60 40.20 2,423 -1.50(-3.60%)
Apr 27, 2012 41.70 41.85 41.10 41.70 560 +0.00(+0.00%)
Apr 26, 2012 41.85 42.00 41.40 41.70 1,033 -0.15(-0.36%)
Apr 25, 2012 41.70 41.85 41.70 41.85 87 +0.00(+0.00%)
Apr 24, 2012 42.30 42.30 41.25 41.85 1,225 -0.75(-1.76%)
Apr 23, 2012 42.45 42.75 42.45 42.60 5,513 -0.15(-0.35%)
Apr 20, 2012 42.30 42.75 42.15 42.75 3,140 +0.75(+1.79%)
Apr 19, 2012 42.75 43.20 41.70 42.00 7,700 -0.30(-0.71%)
Apr 18, 2012 42.15 42.60 41.25 42.30 5,973 +1.35(+3.30%)
Apr 17, 2012 40.65 41.25 39.90 40.95 7,192 +1.20(+3.02%)
Apr 16, 2012 40.35 40.35 39.30 39.75 328 -0.15(-0.38%)
Apr 13, 2012 39.60 40.05 39.60 39.90 1,604 +0.30(+0.76%)
Apr 12, 2012 40.50 40.50 39.45 39.60 1,497 -1.05(-2.58%)
Apr 11, 2012 41.10 41.10 40.20 40.65 587 +0.00(+0.00%)
Apr 10, 2012 40.95 41.70 40.50 40.65 875 -0.15(-0.37%)
Apr 09, 2012 41.25 41.25 39.90 40.80 566 -0.75(-1.81%)
Apr 05, 2012 40.65 42.00 40.65 41.55 4,694 +0.30(+0.73%)
Apr 04, 2012 42.00 42.30 39.45 41.25 6,312 -0.90(-2.14%)
Apr 03, 2012 42.45 42.90 42.00 42.15 8,285 +0.30(+0.72%)
Apr 02, 2012 44.70 44.70 41.85 41.85 11,742 -1.20(-2.79%)
Mar 30, 2012 43.35 45.00 42.45 43.05 5,040 +0.60(+1.41%)
Mar 29, 2012 42.90 43.95 41.50 42.45 10,378 +0.00(+0.00%)
Mar 28, 2012 46.20 46.20 41.85 42.45 11,036 -4.65(-9.87%)
Mar 27, 2012 43.65 47.70 43.65 47.10 3,957 +4.05(+9.41%)
Mar 26, 2012 42.90 43.50 42.75 43.05 1,737 +0.75(+1.77%)
Mar 23, 2012 42.00 42.30 41.40 42.30 1,326 +1.05(+2.55%)
Mar 22, 2012 43.65 44.40 40.35 41.25 6,381 -2.85(-6.46%)
Mar 21, 2012 45.86 45.86 44.10 44.10 2,074 -1.50(-3.29%)
Mar 20, 2012 46.05 46.05 44.25 45.60 2,504 -0.15(-0.33%)
Mar 19, 2012 46.50 46.50 45.30 45.75 3,580 -0.45(-0.98%)
Mar 16, 2012 46.35 46.80 46.20 46.20 900 -0.15(-0.32%)
Mar 15, 2012 46.50 47.25 46.05 46.35 4,077 -0.15(-0.33%)
Mar 14, 2012 47.55 47.55 46.20 46.50 1,682 -1.35(-2.82%)
Mar 13, 2012 46.20 48.15 45.75 47.85 4,215 +1.20(+2.57%)
Mar 12, 2012 47.25 48.05 46.20 46.65 1,399 -0.60(-1.27%)
Mar 09, 2012 47.70 47.70 46.95 47.25 587 -0.11(-0.24%)
Mar 08, 2012 46.50 47.85 46.50 47.36 858 +0.57(+1.22%)
Mar 07, 2012 48.15 48.15 45.75 46.79 2,724 -2.26(-4.60%)
Mar 06, 2012 46.80 49.05 45.75 49.05 4,348 +1.95(+4.14%)
Mar 05, 2012 47.40 48.15 46.95 47.10 8,053 +1.05(+2.28%)
Mar 02, 2012 46.20 46.50 44.70 46.05 1,943 +0.15(+0.33%)
Mar 01, 2012 48.45 49.20 44.40 45.90 4,093 -1.50(-3.16%)
Feb 29, 2012 45.60 47.85 45.60 47.40 5,811 +1.95(+4.29%)
Feb 28, 2012 46.80 46.80 44.25 45.45 9,096 -1.05(-2.26%)
Feb 27, 2012 48.30 48.30 45.98 46.50 6,165 -2.25(-4.62%)
Feb 24, 2012 51.30 52.05 48.45 48.75 7,006 -2.25(-4.41%)
Feb 23, 2012 52.50 53.40 50.25 51.00 3,670 -0.15(-0.29%)
Feb 22, 2012 51.60 52.50 51.00 51.15 2,340 -1.05(-2.01%)
Feb 21, 2012 53.70 55.88 52.20 52.20 5,743 -2.40(-4.40%)
Feb 17, 2012 55.05 56.10 52.12 54.60 8,238 -1.20(-2.15%)
Feb 16, 2012 50.10 56.55 48.30 55.80 29,079 +2.25(+4.20%)
Feb 15, 2012 57.75 57.75 53.25 53.55 10,891 -5.25(-8.93%)
Feb 14, 2012 55.80 61.35 55.65 58.80 21,489 +3.00(+5.38%)
Feb 13, 2012 59.85 59.85 54.90 55.80 12,701 -3.15(-5.34%)
Feb 10, 2012 58.80 60.00 56.55 58.95 10,277 +0.15(+0.26%)
Feb 09, 2012 60.00 60.30 57.34 58.80 7,397 -1.50(-2.49%)
Feb 08, 2012 62.85 62.85 60.00 60.30 12,248 -2.55(-4.06%)
Feb 07, 2012 67.50 67.50 61.80 62.85 32,614 -3.75(-5.63%)
Feb 06, 2012 77.40 87.90 65.71 66.60 192,799 +4.80(+7.77%)
Feb 03, 2012 62.70 62.70 61.50 61.80 3,785 +1.05(+1.73%)
Feb 02, 2012 64.35 67.35 58.95 60.75 9,877 -1.95(-3.11%)
Feb 01, 2012 62.70 64.50 59.10 62.70 11,034 +3.00(+5.03%)
Jan 31, 2012 60.00 63.00 58.50 59.70 13,413 +2.55(+4.46%)
Jan 30, 2012 60.30 62.21 55.20 57.15 11,874 -2.25(-3.79%)
Jan 27, 2012 62.70 64.50 57.30 59.40 19,146 -0.60(-1.00%)
Jan 26, 2012 66.30 68.25 57.75 60.00 48,835 -11.70(-16.32%)
Jan 25, 2012 85.80 86.10 69.00 71.70 102,179 -11.55(-13.87%)
Jan 24, 2012 66.75 103.05 66.00 83.25 418,733 +33.90(+68.69%)
Jan 23, 2012 48.30 49.35 48.30 49.35 620 +2.85(+6.13%)
Jan 19, 2012 46.50 46.50 46.50 46.50 20 +1.20(+2.65%)
Jan 18, 2012 45.00 45.30 45.00 45.30 20 +1.35(+3.07%)
Jan 13, 2012 43.95 43.95 43.95 43.95 20 -1.20(-2.66%)
Jan 12, 2012 44.55 45.15 44.55 45.15 13 +0.90(+2.03%)
Jan 11, 2012 45.30 46.65 44.20 44.25 226 -1.65(-3.59%)
Jan 10, 2012 44.23 46.05 44.09 45.90 1,640 +1.50(+3.38%)
Jan 09, 2012 44.40 46.05 43.50 44.40 647 +0.15(+0.34%)
Jan 06, 2012 43.42 45.48 42.60 44.25 4,180 +0.75(+1.72%)
Jan 05, 2012 44.20 47.10 43.50 43.50 3,500 -1.05(-2.36%)
Jan 04, 2012 46.65 46.65 40.20 44.55 213 -3.00(-6.31%)
Dec 29, 2011 47.40 47.55 47.55 47.55 33 +2.40(+5.32%)
Dec 27, 2011 45.15 45.15 45.15 45.15 0 -5.55(-10.94%)
Dec 21, 2011 50.70 50.70 50.70 50.70 0 +1.61(+3.29%)
Dec 13, 2011 49.09 49.09 49.09 49.09 0 +1.39(+2.91%)
Dec 05, 2011 47.70 47.70 47.70 47.70 0 +1.56(+3.39%)
Nov 30, 2011 45.60 46.13 46.13 46.13 33 -1.87(-3.89%)
Nov 25, 2011 48.00 48.00 48.00 48.00 13 -0.15(-0.31%)
Nov 23, 2011 48.15 48.15 48.15 48.15 13 -2.10(-4.18%)
Nov 21, 2011 50.25 50.25 50.25 50.25 6 -1.80(-3.46%)
Nov 14, 2011 52.05 52.05 52.05 52.05 0 +2.55(+5.15%)
Nov 09, 2011 54.90 49.50 49.50 49.50 180 -6.90(-12.24%)
Nov 04, 2011 57.60 56.40 56.40 56.40 26 -3.00(-5.05%)
Nov 02, 2011 54.00 59.40 59.40 59.40 6 +1.35(+2.33%)
Nov 01, 2011 55.20 58.05 54.00 58.05 113 -5.10(-8.08%)
Oct 31, 2011 65.40 65.40 63.15 63.15 26 +3.15(+5.25%)
Oct 27, 2011 59.10 60.00 60.00 60.00 180 +1.50(+2.56%)
Oct 26, 2011 58.50 58.50 58.50 58.50 10 -0.60(-1.02%)
Oct 25, 2011 57.15 59.10 57.15 59.10 206 +3.75(+6.78%)
Oct 24, 2011 56.10 56.10 55.35 55.35 53 -0.75(-1.34%)
Oct 21, 2011 56.40 56.40 56.10 56.10 40 +0.21(+0.37%)
Oct 17, 2011 55.89 55.89 55.89 55.89 0 +5.79(+11.56%)
Oct 14, 2011 50.10 50.10 50.10 50.10 20 -3.28(-6.14%)
Oct 12, 2011 53.40 53.38 53.38 53.38 6 +2.42(+4.75%)
Oct 11, 2011 52.95 52.95 50.85 50.95 101 -0.34(-0.67%)
Oct 10, 2011 51.75 51.75 51.30 51.30 136 +0.00(+0.00%)
Oct 07, 2011 54.30 54.30 49.65 51.30 153 -2.40(-4.47%)
Oct 06, 2011 53.70 53.70 53.70 53.70 6 +2.20(+4.27%)
Oct 05, 2011 50.70 52.05 49.05 51.50 166 +4.03(+8.48%)
Oct 04, 2011 47.40 48.27 46.80 47.48 349 +4.73(+11.05%)
Oct 03, 2011 44.55 46.20 37.95 42.75 1,360 -0.60(-1.38%)
Sep 30, 2011 43.05 43.35 43.05 43.35 46 -2.30(-5.04%)
Sep 28, 2011 46.20 45.65 45.65 45.65 133 -2.35(-4.89%)
Sep 27, 2011 48.60 50.70 48.00 48.00 60 +0.30(+0.63%)
Sep 26, 2011 50.70 50.70 45.45 47.70 316 -4.05(-7.83%)
Sep 23, 2011 51.75 51.75 51.75 51.75 10 -0.60(-1.15%)
Sep 21, 2011 53.70 52.35 52.35 52.35 346 -1.80(-3.32%)
Sep 20, 2011 52.20 58.50 51.30 54.15 1,010 +3.90(+7.76%)
Sep 19, 2011 52.20 53.40 50.25 50.25 172 -0.45(-0.89%)
Sep 16, 2011 48.75 53.02 48.60 50.70 197 +2.55(+5.30%)
Sep 15, 2011 48.45 50.70 45.30 48.15 865 -2.55(-5.03%)
Sep 14, 2011 53.25 53.85 50.70 50.70 2,078 -6.30(-11.05%)
Sep 13, 2011 49.35 71.52 45.95 57.00 4,936 +15.75(+38.18%)
Sep 12, 2011 48.00 48.00 41.25 41.25 42 -17.85(-30.20%)
Sep 08, 2011 59.10 59.10 59.10 59.10 13 +3.60(+6.49%)
Sep 07, 2011 48.00 74.25 45.00 55.50 324 -4.50(-7.50%)
Sep 02, 2011 60.00 60.00 60.00 60.00 6 +0.15(+0.25%)
Aug 30, 2011 55.50 59.85 59.85 59.85 26 +7.20(+13.67%)
Aug 16, 2011 53.10 52.65 52.65 52.65 26 -0.45(-0.85%)
Aug 15, 2011 53.10 53.10 53.10 53.10 46 +0.15(+0.28%)
Aug 12, 2011 52.95 52.95 52.95 52.95 13 -5.40(-9.25%)
Aug 11, 2011 60.00 60.00 58.35 58.35 193 -2.59(-4.26%)
Aug 09, 2011 60.95 60.95 60.95 60.95 0 -1.30(-2.10%)
Aug 08, 2011 62.25 62.25 62.25 62.25 33 -5.25(-7.78%)
Aug 05, 2011 67.50 67.50 67.50 67.50 66 +0.75(+1.12%)
Aug 04, 2011 67.50 67.50 66.30 66.75 26 -3.75(-5.32%)
Aug 03, 2011 72.00 72.00 70.50 70.50 13 -2.25(-3.09%)
Aug 02, 2011 74.25 74.25 72.75 72.75 26 -8.79(-10.78%)
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.