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

Biolinerx Ltd ADR (NQ: BLRX )

0.6219 +0.0089 (+1.45%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 25, 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, 2022 1.570 1.580 1.460 1.560 183,563 -0.02(-1.27%)
May 27, 2022 1.470 1.630 1.410 1.580 337,477 +0.13(+8.97%)
May 26, 2022 1.260 1.450 1.220 1.450 221,942 +0.21(+16.94%)
May 25, 2022 1.240 1.250 1.185 1.240 151,136 +0.00(+0.00%)
May 24, 2022 1.260 1.264 1.160 1.240 111,597 -0.03(-2.36%)
May 23, 2022 1.260 1.322 1.250 1.270 79,028 +0.00(+0.00%)
May 20, 2022 1.310 1.310 1.252 1.270 118,609 -0.02(-1.93%)
May 19, 2022 1.260 1.308 1.250 1.295 95,066 +0.02(+1.97%)
May 18, 2022 1.290 1.380 1.250 1.270 245,839 -0.05(-3.79%)
May 17, 2022 1.180 1.340 1.151 1.320 277,243 +0.16(+13.79%)
May 16, 2022 1.170 1.180 1.150 1.160 106,677 -0.04(-3.33%)
May 13, 2022 1.080 1.240 1.080 1.200 313,671 +0.12(+11.11%)
May 12, 2022 1.050 1.110 1.010 1.080 741,127 +0.02(+1.89%)
May 11, 2022 1.200 1.260 1.050 1.060 408,073 -0.15(-12.40%)
May 10, 2022 1.140 1.220 1.140 1.210 276,142 +0.05(+4.31%)
May 09, 2022 1.260 1.260 1.150 1.160 354,030 -0.11(-8.66%)
May 06, 2022 1.250 1.280 1.210 1.270 215,025 +0.00(+0.00%)
May 05, 2022 1.300 1.329 1.240 1.270 195,585 -0.03(-2.31%)
May 04, 2022 1.310 1.310 1.224 1.300 253,505 +0.00(+0.00%)
May 03, 2022 1.290 1.329 1.290 1.300 82,925 +0.00(+0.00%)
May 02, 2022 1.230 1.310 1.230 1.300 224,078 +0.08(+6.56%)
Apr 29, 2022 1.260 1.330 1.200 1.220 518,839 -0.04(-3.17%)
Apr 28, 2022 1.370 1.400 1.260 1.260 313,604 -0.10(-7.62%)
Apr 27, 2022 1.390 1.410 1.320 1.364 194,326 -0.04(-2.58%)
Apr 26, 2022 1.390 1.440 1.390 1.400 188,105 -0.01(-0.71%)
Apr 25, 2022 1.410 1.440 1.390 1.410 127,029 -0.02(-1.40%)
Apr 22, 2022 1.460 1.488 1.380 1.430 296,970 -0.02(-1.38%)
Apr 21, 2022 1.510 1.520 1.450 1.450 191,095 -0.08(-5.23%)
Apr 20, 2022 1.500 1.530 1.470 1.530 82,402 +0.03(+2.00%)
Apr 19, 2022 1.480 1.536 1.480 1.500 129,374 +0.02(+1.69%)
Apr 18, 2022 1.540 1.540 1.460 1.475 189,656 -0.06(-4.22%)
Apr 14, 2022 1.560 1.560 1.520 1.540 93,842 -0.01(-0.65%)
Apr 13, 2022 1.520 1.577 1.520 1.550 111,711 +0.02(+1.31%)
Apr 12, 2022 1.610 1.610 1.510 1.530 176,079 -0.05(-3.16%)
Apr 11, 2022 1.650 1.650 1.580 1.580 114,876 -0.06(-3.66%)
Apr 08, 2022 1.700 1.720 1.630 1.640 180,349 -0.04(-2.38%)
Apr 07, 2022 1.670 1.680 1.650 1.680 97,655 +0.02(+1.20%)
Apr 06, 2022 1.760 1.760 1.630 1.660 169,301 -0.06(-3.49%)
Apr 05, 2022 1.770 1.780 1.715 1.720 113,522 -0.07(-3.91%)
Apr 04, 2022 1.810 1.830 1.767 1.790 156,158 -0.03(-1.65%)
Apr 01, 2022 1.690 1.830 1.690 1.820 355,250 +0.11(+6.43%)
Mar 31, 2022 1.660 1.760 1.660 1.710 168,854 +0.05(+3.01%)
Mar 30, 2022 1.730 1.800 1.660 1.660 191,525 -0.08(-4.60%)
Mar 29, 2022 1.690 1.750 1.670 1.740 62,465 +0.06(+3.57%)
Mar 28, 2022 1.750 1.750 1.650 1.680 161,863 -0.08(-4.55%)
Mar 25, 2022 1.670 1.760 1.660 1.760 192,580 +0.10(+6.02%)
Mar 24, 2022 1.590 1.680 1.560 1.660 126,703 +0.08(+5.06%)
Mar 23, 2022 1.520 1.580 1.500 1.580 143,852 +0.06(+3.95%)
Mar 22, 2022 1.500 1.570 1.500 1.520 141,296 -0.01(-0.65%)
Mar 21, 2022 1.550 1.550 1.495 1.530 302,016 +0.00(+0.00%)
Mar 18, 2022 1.490 1.570 1.490 1.530 132,010 -0.02(-1.29%)
Mar 17, 2022 1.490 1.560 1.440 1.550 245,755 +0.07(+4.73%)
Mar 16, 2022 1.520 1.570 1.410 1.480 262,732 -0.05(-3.27%)
Mar 15, 2022 1.500 1.590 1.480 1.530 180,309 +0.03(+2.00%)
Mar 14, 2022 1.600 1.600 1.460 1.500 181,276 -0.08(-5.06%)
Mar 11, 2022 1.540 1.600 1.520 1.580 94,765 +0.05(+3.27%)
Mar 10, 2022 1.500 1.600 1.490 1.530 121,351 +0.01(+0.66%)
Mar 09, 2022 1.500 1.570 1.480 1.520 199,923 +0.06(+4.11%)
Mar 08, 2022 1.490 1.559 1.410 1.460 241,040 -0.01(-0.68%)
Mar 07, 2022 1.500 1.560 1.470 1.470 275,922 -0.08(-5.16%)
Mar 04, 2022 1.580 1.595 1.510 1.550 192,747 -0.02(-1.27%)
Mar 03, 2022 1.620 1.670 1.530 1.570 521,311 +0.01(+0.32%)
Mar 02, 2022 1.560 1.590 1.490 1.565 110,390 +0.01(+0.97%)
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.