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

Biolinerx Ltd ADR (NQ: BLRX )

0.6405 -0.0295 (-4.40%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 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 (%)
Jan 31, 2020 2.310 2.400 2.310 2.360 18,000 +0.05(+2.16%)
Jan 30, 2020 2.360 2.430 2.300 2.310 36,772 -0.10(-4.15%)
Jan 29, 2020 2.480 2.530 2.390 2.410 20,265 -0.07(-2.82%)
Jan 28, 2020 2.370 2.490 2.370 2.480 80,909 +0.08(+3.33%)
Jan 27, 2020 2.550 2.560 2.360 2.400 125,387 -0.20(-7.69%)
Jan 24, 2020 2.510 2.600 2.412 2.600 138,100 +0.14(+5.69%)
Jan 23, 2020 2.440 2.490 2.400 2.460 73,709 +0.01(+0.41%)
Jan 22, 2020 2.480 2.510 2.380 2.450 233,795 -0.04(-1.61%)
Jan 21, 2020 2.440 2.570 2.420 2.490 124,116 +0.01(+0.40%)
Jan 17, 2020 2.470 2.520 2.420 2.480 76,600 +0.01(+0.40%)
Jan 16, 2020 2.400 2.490 2.320 2.470 110,697 +0.07(+2.92%)
Jan 15, 2020 2.500 2.510 2.380 2.400 137,461 -0.07(-2.83%)
Jan 14, 2020 2.560 2.560 2.320 2.470 414,919 +0.08(+3.35%)
Jan 13, 2020 2.460 2.460 2.320 2.390 56,090 -0.02(-0.83%)
Jan 10, 2020 2.420 2.460 2.370 2.410 55,300 -0.03(-1.23%)
Jan 09, 2020 2.400 2.460 2.370 2.440 34,989 +0.04(+1.46%)
Jan 08, 2020 2.400 2.430 2.350 2.405 77,677 +0.01(+0.63%)
Jan 07, 2020 2.390 2.450 2.360 2.390 66,619 +0.01(+0.42%)
Jan 06, 2020 2.360 2.440 2.340 2.380 66,312 +0.00(+0.08%)
Jan 03, 2020 2.340 2.420 2.250 2.378 46,500 +0.04(+1.63%)
Jan 02, 2020 2.250 2.400 2.250 2.340 44,934 +0.09(+4.00%)
Dec 31, 2019 2.300 2.430 2.180 2.250 162,700 -0.05(-2.17%)
Dec 30, 2019 2.330 2.440 2.207 2.300 135,047 +0.02(+0.88%)
Dec 27, 2019 2.320 2.440 2.216 2.280 328,400 +0.03(+1.33%)
Dec 26, 2019 2.010 2.280 2.010 2.250 156,493 +0.17(+8.17%)
Dec 24, 2019 2.070 2.150 2.008 2.080 57,500 -0.04(-1.89%)
Dec 23, 2019 2.050 2.160 2.000 2.120 177,473 +0.15(+7.61%)
Dec 20, 2019 2.010 2.020 1.900 1.970 140,300 -0.01(-0.51%)
Dec 19, 2019 2.100 2.150 1.980 1.980 462,410 -0.16(-7.48%)
Dec 18, 2019 2.150 2.250 2.130 2.140 69,926 -0.06(-2.73%)
Dec 17, 2019 2.170 2.227 2.060 2.200 186,481 -0.02(-0.90%)
Dec 16, 2019 2.380 2.400 2.010 2.220 372,707 -0.17(-7.11%)
Dec 13, 2019 2.900 3.000 2.200 2.390 2,851,000 -0.24(-9.13%)
Dec 12, 2019 2.640 2.640 2.560 2.630 96,428 -0.02(-0.75%)
Dec 11, 2019 2.720 2.760 2.320 2.650 315,367 -0.12(-4.33%)
Dec 10, 2019 2.530 2.770 2.440 2.770 125,464 +0.17(+6.54%)
Dec 09, 2019 2.380 2.700 2.340 2.600 316,011 +0.29(+12.55%)
Dec 06, 2019 1.990 2.310 1.990 2.310 254,400 +0.27(+13.24%)
Dec 05, 2019 2.760 2.760 1.550 2.040 1,131,490 -0.72(-26.09%)
Dec 04, 2019 2.810 2.850 2.700 2.760 438,368 -0.09(-3.16%)
Dec 03, 2019 2.660 2.940 2.520 2.850 713,817 +0.15(+5.56%)
Dec 02, 2019 2.660 2.720 2.570 2.700 207,511 +0.08(+3.05%)
Nov 29, 2019 2.600 2.650 2.553 2.620 72,800 -0.01(-0.33%)
Nov 27, 2019 2.640 2.660 2.600 2.629 58,600 -0.01(-0.24%)
Nov 26, 2019 2.660 2.690 2.579 2.635 112,249 -0.07(-2.41%)
Nov 25, 2019 2.660 2.750 2.600 2.700 86,621 +0.02(+0.75%)
Nov 22, 2019 2.720 2.720 2.570 2.680 133,800 -0.04(-1.47%)
Nov 21, 2019 2.650 2.740 2.640 2.720 48,540 +0.04(+1.49%)
Nov 20, 2019 2.650 2.710 2.600 2.680 42,482 +0.02(+0.75%)
Nov 19, 2019 2.610 2.700 2.590 2.660 41,549 +0.03(+1.14%)
Nov 18, 2019 2.600 2.670 2.570 2.630 75,694 -0.04(-1.50%)
Nov 15, 2019 2.550 2.690 2.550 2.670 35,200 +0.09(+3.36%)
Nov 14, 2019 2.620 2.630 2.567 2.583 27,717 -0.09(-3.25%)
Nov 13, 2019 2.520 2.766 2.520 2.670 211,374 +0.17(+6.80%)
Nov 12, 2019 2.420 2.550 2.340 2.500 63,036 +0.03(+1.21%)
Nov 11, 2019 2.590 2.630 2.370 2.470 81,331 -0.07(-2.76%)
Nov 08, 2019 2.360 2.540 2.360 2.540 60,400 +0.19(+8.09%)
Nov 07, 2019 2.600 2.608 2.330 2.350 114,146 -0.22(-8.56%)
Nov 06, 2019 2.660 2.665 2.530 2.570 70,830 -0.07(-2.65%)
Nov 05, 2019 3.000 3.040 2.510 2.640 572,305 -0.15(-5.38%)
Nov 04, 2019 2.820 2.880 2.700 2.790 66,803 +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.