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 (%)
Mar 31, 2023 0.8600 0.8900 0.8460 0.8865 205,756 +0.04(+4.61%)
Mar 30, 2023 0.9000 0.9100 0.8051 0.8474 492,907 -0.04(-5.00%)
Mar 29, 2023 0.8600 0.8974 0.8500 0.8920 477,274 +0.03(+3.72%)
Mar 28, 2023 0.8200 0.8850 0.8200 0.8600 691,871 +0.04(+4.92%)
Mar 27, 2023 0.8000 0.8250 0.7900 0.8197 442,625 +0.03(+3.67%)
Mar 24, 2023 0.7800 0.7999 0.7700 0.7907 441,382 +0.02(+2.70%)
Mar 23, 2023 0.7890 0.7890 0.7600 0.7699 350,164 +0.01(+1.30%)
Mar 22, 2023 0.7400 0.7990 0.7001 0.7600 864,547 +0.02(+3.16%)
Mar 21, 2023 0.6024 0.7600 0.6024 0.7367 1,218,793 +0.11(+16.94%)
Mar 20, 2023 0.6100 0.6345 0.5668 0.6300 417,497 +0.02(+2.89%)
Mar 17, 2023 0.6000 0.6145 0.5800 0.6123 155,374 +0.00(+0.51%)
Mar 16, 2023 0.6100 0.6100 0.5922 0.6092 93,784 +0.00(+0.03%)
Mar 15, 2023 0.5960 0.6149 0.5800 0.6090 352,054 +0.01(+1.50%)
Mar 14, 2023 0.5800 0.6032 0.5751 0.6000 129,112 +0.01(+2.11%)
Mar 13, 2023 0.5730 0.5935 0.5650 0.5876 174,072 +0.02(+3.25%)
Mar 10, 2023 0.5700 0.5819 0.5500 0.5691 388,077 -0.01(-1.28%)
Mar 09, 2023 0.5800 0.6000 0.5761 0.5765 158,862 -0.01(-2.14%)
Mar 08, 2023 0.5821 0.6000 0.5730 0.5891 115,968 +0.00(+0.60%)
Mar 07, 2023 0.5900 0.6000 0.5700 0.5856 84,917 -0.01(-1.08%)
Mar 06, 2023 0.6000 0.6200 0.5801 0.5920 277,861 +0.00(+0.19%)
Mar 03, 2023 0.5826 0.5999 0.5603 0.5909 182,671 +0.00(+0.17%)
Mar 02, 2023 0.5761 0.6000 0.5700 0.5899 179,521 -0.00(-0.02%)
Mar 01, 2023 0.5900 0.6199 0.5700 0.5900 209,385 -0.01(-0.84%)
Feb 28, 2023 0.5500 0.6000 0.5500 0.5950 397,113 +0.01(+2.37%)
Feb 27, 2023 0.5700 0.5812 0.5500 0.5812 470,696 +0.02(+3.27%)
Feb 24, 2023 0.5700 0.5800 0.5500 0.5628 305,074 -0.02(-2.98%)
Feb 23, 2023 0.5900 0.5900 0.5600 0.5801 308,633 -0.01(-1.66%)
Feb 22, 2023 0.5850 0.5990 0.5820 0.5899 179,818 -0.01(-1.67%)
Feb 21, 2023 0.6000 0.6098 0.5901 0.5999 112,117 -0.01(-1.66%)
Feb 17, 2023 0.6000 0.6200 0.5950 0.6100 55,938 +0.00(+0.10%)
Feb 16, 2023 0.6100 0.6199 0.5801 0.6094 143,939 -0.01(-1.71%)
Feb 15, 2023 0.6000 0.6200 0.5850 0.6200 169,072 +0.02(+3.33%)
Feb 14, 2023 0.6000 0.6095 0.5900 0.6000 78,489 -0.01(-1.62%)
Feb 13, 2023 0.6000 0.6200 0.5850 0.6099 251,716 +0.01(+1.82%)
Feb 10, 2023 0.6100 0.6200 0.5700 0.5990 219,592 -0.00(-0.81%)
Feb 09, 2023 0.6200 0.6350 0.5800 0.6039 323,057 -0.02(-2.60%)
Feb 08, 2023 0.6200 0.6299 0.6100 0.6200 183,037 +0.01(+1.66%)
Feb 07, 2023 0.6200 0.6288 0.6050 0.6099 147,008 -0.01(-1.23%)
Feb 06, 2023 0.6100 0.6299 0.6000 0.6175 274,152 -0.01(-0.82%)
Feb 03, 2023 0.6200 0.6399 0.6000 0.6226 327,162 +0.01(+1.82%)
Feb 02, 2023 0.6300 0.6300 0.6025 0.6115 296,416 -0.02(-2.94%)
Feb 01, 2023 0.6189 0.6300 0.6011 0.6300 155,586 +0.00(+0.02%)
Jan 31, 2023 0.6165 0.6300 0.6002 0.6299 271,194 -0.00(-0.03%)
Jan 30, 2023 0.6200 0.6352 0.6100 0.6301 227,113 -0.01(-1.47%)
Jan 27, 2023 0.6500 0.6664 0.6200 0.6395 303,098 -0.01(-1.99%)
Jan 26, 2023 0.6800 0.6836 0.6401 0.6525 166,228 -0.02(-3.62%)
Jan 25, 2023 0.6800 0.6900 0.6620 0.6770 196,462 +0.00(+0.31%)
Jan 24, 2023 0.6720 0.7000 0.6666 0.6749 213,997 +0.00(+0.73%)
Jan 23, 2023 0.6700 0.6898 0.6600 0.6700 278,479 -0.01(-1.18%)
Jan 20, 2023 0.6970 0.6997 0.6700 0.6780 169,712 -0.02(-2.84%)
Jan 19, 2023 0.7000 0.7000 0.6705 0.6978 179,083 -0.01(-1.04%)
Jan 18, 2023 0.7290 0.7400 0.7000 0.7051 135,610 -0.03(-4.46%)
Jan 17, 2023 0.7025 0.7400 0.6951 0.7380 446,627 +0.05(+6.79%)
Jan 13, 2023 0.6900 0.7099 0.6790 0.6911 153,478 +0.01(+1.92%)
Jan 12, 2023 0.6785 0.6840 0.6600 0.6781 182,259 -0.01(-1.51%)
Jan 11, 2023 0.6866 0.6901 0.6800 0.6885 122,986 -0.00(-0.22%)
Jan 10, 2023 0.6900 0.6999 0.6608 0.6900 200,620 -0.01(-1.13%)
Jan 09, 2023 0.7225 0.7250 0.6800 0.6979 300,728 -0.01(-1.63%)
Jan 06, 2023 0.6800 0.7200 0.6673 0.7095 264,192 +0.02(+3.43%)
Jan 05, 2023 0.6800 0.7000 0.6601 0.6860 212,186 -0.01(-1.11%)
Jan 04, 2023 0.6543 0.6999 0.6500 0.6937 382,179 +0.04(+6.72%)
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.