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

Biolinerx Ltd ADR (NQ: BLRX )

0.6214 -0.0180 (-2.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 30, 2021 3.250 3.300 3.200 3.230 239,970 -0.03(-0.92%)
Jul 29, 2021 3.240 3.300 3.230 3.260 268,006 -0.02(-0.61%)
Jul 28, 2021 3.250 3.340 3.220 3.280 595,506 +0.02(+0.61%)
Jul 27, 2021 3.220 3.290 3.100 3.260 445,412 +0.04(+1.24%)
Jul 26, 2021 3.180 3.378 3.170 3.220 503,001 -0.06(-1.83%)
Jul 23, 2021 3.260 3.340 3.220 3.280 554,504 -0.01(-0.30%)
Jul 22, 2021 3.200 3.430 3.170 3.290 1,216,378 +0.07(+2.17%)
Jul 21, 2021 3.160 3.259 3.160 3.220 607,158 +0.02(+0.63%)
Jul 20, 2021 3.170 3.250 3.130 3.200 383,954 -0.03(-0.93%)
Jul 19, 2021 3.030 3.240 3.010 3.230 967,307 +0.11(+3.53%)
Jul 16, 2021 3.310 3.435 3.120 3.120 1,297,653 -0.22(-6.59%)
Jul 15, 2021 3.080 3.340 2.980 3.340 2,584,315 +0.29(+9.51%)
Jul 14, 2021 2.970 3.100 2.890 3.050 775,366 +0.12(+4.10%)
Jul 13, 2021 3.070 3.100 2.920 2.930 813,755 -0.20(-6.39%)
Jul 12, 2021 3.180 3.210 3.000 3.130 940,900 -0.07(-2.19%)
Jul 09, 2021 3.270 3.360 3.170 3.200 933,616 -0.09(-2.74%)
Jul 08, 2021 3.040 3.290 3.020 3.290 1,180,213 +0.13(+4.11%)
Jul 07, 2021 3.110 3.340 2.920 3.160 2,239,055 +0.09(+2.93%)
Jul 06, 2021 3.610 3.619 2.983 3.070 5,404,928 -0.28(-8.36%)
Jul 02, 2021 2.950 3.500 2.840 3.350 6,957,749 +0.45(+15.52%)
Jul 01, 2021 3.010 3.080 2.870 2.900 4,260,861 +0.09(+3.20%)
Jun 30, 2021 2.820 2.870 2.770 2.810 4,356,026 +0.00(+0.00%)
Jun 29, 2021 2.880 2.921 2.762 2.810 625,406 -0.05(-1.75%)
Jun 28, 2021 2.720 2.890 2.700 2.860 1,027,974 +0.16(+5.93%)
Jun 25, 2021 2.710 2.730 2.690 2.700 637,913 +0.00(+0.00%)
Jun 24, 2021 2.700 2.730 2.690 2.700 448,571 +0.00(+0.00%)
Jun 23, 2021 2.680 2.722 2.662 2.700 542,526 +0.03(+1.12%)
Jun 22, 2021 2.710 2.710 2.670 2.670 475,706 -0.01(-0.37%)
Jun 21, 2021 2.770 2.770 2.665 2.680 521,369 -0.06(-2.19%)
Jun 18, 2021 2.700 2.780 2.670 2.740 395,836 +0.04(+1.48%)
Jun 17, 2021 2.690 2.750 2.662 2.700 505,580 +0.01(+0.37%)
Jun 16, 2021 2.810 2.820 2.650 2.690 947,333 -0.10(-3.58%)
Jun 15, 2021 2.800 2.833 2.742 2.790 721,511 -0.11(-3.79%)
Jun 14, 2021 2.750 2.930 2.740 2.900 841,109 +0.11(+3.94%)
Jun 11, 2021 2.780 2.820 2.730 2.790 697,661 +0.01(+0.36%)
Jun 10, 2021 2.790 2.830 2.741 2.780 558,678 -0.04(-1.42%)
Jun 09, 2021 2.820 2.845 2.769 2.820 943,518 -0.03(-1.05%)
Jun 08, 2021 2.800 2.850 2.761 2.850 925,864 +0.06(+2.15%)
Jun 07, 2021 2.880 2.900 2.780 2.790 1,139,863 -0.06(-2.11%)
Jun 04, 2021 2.820 2.930 2.750 2.850 1,151,941 +0.11(+4.01%)
Jun 03, 2021 2.700 2.763 2.622 2.740 1,261,477 +0.01(+0.37%)
Jun 02, 2021 2.780 2.810 2.710 2.730 1,480,918 -0.07(-2.50%)
Jun 01, 2021 2.910 2.910 2.760 2.800 1,347,401 -0.06(-2.10%)
May 28, 2021 2.890 2.920 2.820 2.860 987,944 -0.04(-1.38%)
May 27, 2021 2.900 3.000 2.870 2.900 1,128,198 -0.02(-0.68%)
May 26, 2021 3.040 3.080 2.840 2.920 1,652,462 -0.03(-1.02%)
May 25, 2021 3.030 3.090 2.950 2.950 949,062 -0.08(-2.64%)
May 24, 2021 3.150 3.150 2.960 3.030 903,125 -0.07(-2.26%)
May 21, 2021 3.220 3.250 3.070 3.100 849,129 -0.08(-2.52%)
May 20, 2021 2.950 3.230 2.950 3.180 1,272,700 +0.20(+6.71%)
May 19, 2021 2.990 3.030 2.910 2.980 944,157 -0.10(-3.25%)
May 18, 2021 2.930 3.160 2.890 3.080 2,292,100 +0.27(+9.61%)
May 17, 2021 2.840 2.900 2.770 2.810 985,243 -0.04(-1.40%)
May 14, 2021 2.850 2.955 2.840 2.850 1,389,619 +0.00(+0.00%)
May 13, 2021 3.040 3.100 2.840 2.850 1,879,576 -0.07(-2.40%)
May 12, 2021 3.100 3.210 2.900 2.920 1,769,958 -0.24(-7.59%)
May 11, 2021 2.940 3.330 2.810 3.160 3,664,467 -0.09(-2.77%)
May 10, 2021 3.570 3.610 3.250 3.250 3,612,897 -0.47(-12.63%)
May 07, 2021 3.700 3.730 3.490 3.720 3,507,757 -0.13(-3.38%)
May 06, 2021 3.750 3.950 3.410 3.850 7,961,507 +0.10(+2.67%)
May 05, 2021 5.020 5.460 3.690 3.750 28,156,708 -1.13(-23.16%)
May 04, 2021 4.890 6.340 4.380 4.880 244,069,632 +1.69(+52.98%)
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.