Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.5700 0.6000 0.5639 0.5900 319,592 +0.02(+3.06%)
Dec 29, 2022 0.5499 0.5750 0.5450 0.5725 363,887 +0.00(+0.63%)
Dec 28, 2022 0.5651 0.5939 0.5500 0.5689 185,244 +0.00(+0.48%)
Dec 27, 2022 0.5700 0.5850 0.5451 0.5662 318,912 -0.01(-2.38%)
Dec 23, 2022 0.5600 0.6000 0.5500 0.5800 237,165 +0.01(+1.33%)
Dec 22, 2022 0.5900 0.5950 0.5500 0.5724 261,907 -0.01(-1.31%)
Dec 21, 2022 0.5700 0.6015 0.5511 0.5800 161,144 -0.01(-1.69%)
Dec 20, 2022 0.6239 0.6239 0.5480 0.5900 1,188,459 -0.02(-4.02%)
Dec 19, 2022 0.6200 0.6495 0.6010 0.6147 238,204 -0.03(-4.49%)
Dec 16, 2022 0.6380 0.6600 0.6010 0.6436 233,644 +0.01(+0.81%)
Dec 15, 2022 0.6600 0.6720 0.6380 0.6384 261,156 -0.01(-1.47%)
Dec 14, 2022 0.6400 0.6869 0.6381 0.6479 101,479 +0.00(+0.45%)
Dec 13, 2022 0.6900 0.7000 0.6380 0.6450 311,145 -0.04(-6.52%)
Dec 12, 2022 0.6800 0.7000 0.6800 0.6900 113,930 +0.00(+0.00%)
Dec 09, 2022 0.6900 0.7083 0.6600 0.6900 285,458 +0.00(+0.00%)
Dec 08, 2022 0.6700 0.7082 0.6537 0.6900 308,834 +0.00(+0.00%)
Dec 07, 2022 0.6700 0.7100 0.6700 0.6900 77,750 +0.01(+1.47%)
Dec 06, 2022 0.7300 0.7269 0.6785 0.6800 280,985 -0.05(-6.46%)
Dec 05, 2022 0.7200 0.7400 0.7001 0.7270 139,072 +0.01(+1.61%)
Dec 02, 2022 0.6945 0.7200 0.6763 0.7155 188,955 +0.02(+3.02%)
Dec 01, 2022 0.7050 0.7500 0.6880 0.6945 224,700 -0.01(-1.48%)
Nov 30, 2022 0.7050 0.7200 0.6810 0.7049 312,570 +0.00(+0.50%)
Nov 29, 2022 0.7199 0.7199 0.6950 0.7014 166,440 +0.00(+0.21%)
Nov 28, 2022 0.7000 0.7200 0.6894 0.6999 240,372 +0.01(+1.11%)
Nov 25, 2022 0.7100 0.7100 0.6880 0.6922 77,594 +0.00(+0.33%)
Nov 23, 2022 0.6800 0.7000 0.6501 0.6899 188,811 -0.01(-0.73%)
Nov 22, 2022 0.6650 0.7000 0.6650 0.6950 282,729 +0.03(+4.72%)
Nov 21, 2022 0.6600 0.6800 0.6500 0.6637 313,158 -0.02(-2.41%)
Nov 18, 2022 0.7200 0.7200 0.6710 0.6801 296,933 +0.01(+1.55%)
Nov 17, 2022 0.6800 0.6800 0.6300 0.6697 352,884 -0.00(-0.04%)
Nov 16, 2022 0.6975 0.6975 0.6500 0.6700 442,727 -0.01(-1.47%)
Nov 15, 2022 0.7100 0.7102 0.6500 0.6800 553,820 -0.03(-4.71%)
Nov 14, 2022 0.6400 0.7599 0.6400 0.7136 813,112 +0.07(+11.50%)
Nov 11, 2022 0.6200 0.6497 0.5700 0.6400 998,487 +0.04(+6.67%)
Nov 10, 2022 0.7520 0.8385 0.5800 0.6000 3,853,086 -0.19(-24.00%)
Nov 09, 2022 0.7900 0.8399 0.7613 0.7895 332,099 -0.01(-1.31%)
Nov 08, 2022 0.8200 0.8800 0.7900 0.8000 402,628 -0.03(-3.61%)
Nov 07, 2022 0.8500 0.8795 0.8200 0.8300 546,033 -0.03(-3.50%)
Nov 04, 2022 0.8411 0.8699 0.8350 0.8601 151,183 +0.02(+1.79%)
Nov 03, 2022 0.8600 0.8799 0.8382 0.8450 186,794 -0.02(-1.74%)
Nov 02, 2022 0.8300 0.8999 0.8350 0.8600 277,765 +0.02(+1.78%)
Nov 01, 2022 0.8400 0.8820 0.8264 0.8450 126,855 -0.00(-0.26%)
Oct 31, 2022 0.8600 0.9000 0.8300 0.8472 107,394 -0.01(-1.49%)
Oct 28, 2022 0.8500 0.8600 0.8348 0.8600 130,323 +0.01(+1.15%)
Oct 27, 2022 0.8500 0.8578 0.8284 0.8502 72,133 +0.01(+1.21%)
Oct 26, 2022 0.8300 0.8600 0.8000 0.8400 338,005 +0.01(+0.71%)
Oct 25, 2022 0.7700 0.8400 0.7626 0.8341 274,236 +0.05(+5.89%)
Oct 24, 2022 0.8400 0.8400 0.7600 0.7877 342,822 -0.01(-1.83%)
Oct 21, 2022 0.8051 0.8099 0.7600 0.8024 297,531 +0.01(+1.31%)
Oct 20, 2022 0.8940 0.8992 0.7800 0.7920 274,598 -0.07(-7.93%)
Oct 19, 2022 0.8919 0.9299 0.8300 0.8602 111,235 -0.03(-3.35%)
Oct 18, 2022 0.8600 0.9000 0.8200 0.8900 240,824 +0.07(+8.51%)
Oct 17, 2022 0.8400 0.8721 0.8132 0.8202 140,441 -0.02(-2.36%)
Oct 14, 2022 0.8555 0.9483 0.8120 0.8400 282,532 -0.04(-4.69%)
Oct 13, 2022 0.8357 0.9500 0.8200 0.8813 188,248 +0.02(+2.42%)
Oct 12, 2022 0.8500 0.8650 0.8290 0.8605 159,062 +0.01(+1.24%)
Oct 11, 2022 0.8600 0.8699 0.8400 0.8500 187,436 -0.02(-2.30%)
Oct 10, 2022 0.9200 0.9282 0.8400 0.8700 238,678 -0.03(-3.46%)
Oct 07, 2022 0.8990 0.9350 0.8800 0.9012 75,996 -0.03(-3.22%)
Oct 06, 2022 0.9200 0.9390 0.9200 0.9312 81,555 +0.00(+0.19%)
Oct 05, 2022 0.9400 0.9600 0.8950 0.9294 248,460 -0.01(-1.14%)
Oct 04, 2022 0.9500 0.9775 0.9200 0.9401 125,234 -0.01(-0.60%)
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.