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

Biolinerx Ltd ADR (NQ: BLRX )

0.6800 +0.0199 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 6.300 6.301 6.080 6.150 63,603 -0.15(-2.38%)
Feb 27, 2019 6.150 6.300 6.000 6.300 105,517 +0.15(+2.49%)
Feb 26, 2019 6.375 6.402 6.045 6.147 55,389 -0.17(-2.66%)
Feb 25, 2019 6.225 6.439 6.150 6.315 135,098 +0.09(+1.45%)
Feb 22, 2019 6.075 6.225 6.000 6.225 29,373 +0.08(+1.24%)
Feb 21, 2019 6.075 6.149 5.925 6.149 31,611 +0.18(+2.99%)
Feb 20, 2019 6.000 6.147 5.925 5.970 38,750 -0.03(-0.50%)
Feb 19, 2019 6.150 6.405 5.925 6.000 210,738 -0.08(-1.23%)
Feb 15, 2019 6.150 6.225 6.045 6.075 76,240 -0.08(-1.22%)
Feb 14, 2019 6.150 6.150 6.000 6.150 47,188 +0.04(+0.74%)
Feb 13, 2019 6.120 6.150 6.000 6.105 74,132 -0.04(-0.66%)
Feb 12, 2019 6.210 6.210 6.000 6.146 107,677 -0.00(-0.05%)
Feb 11, 2019 6.150 6.375 6.000 6.149 123,884 +0.22(+3.77%)
Feb 08, 2019 6.150 6.150 5.700 5.925 164,020 -0.20(-3.21%)
Feb 07, 2019 6.435 6.479 6.037 6.122 285,142 -0.33(-5.07%)
Feb 06, 2019 6.600 6.600 6.199 6.449 263,467 -0.13(-2.03%)
Feb 05, 2019 7.016 7.020 6.150 6.582 1,080,456 -4.37(-39.89%)
Feb 04, 2019 12.75 13.05 10.65 10.95 569,417 +1.35(+14.06%)
Feb 01, 2019 9.900 9.900 9.150 9.600 24,480 -0.30(-3.03%)
Jan 31, 2019 9.450 9.900 9.150 9.900 15,920 +0.21(+2.17%)
Jan 30, 2019 9.750 9.750 9.152 9.690 8,631 -0.06(-0.62%)
Jan 29, 2019 9.150 9.750 8.700 9.750 12,888 +0.40(+4.32%)
Jan 28, 2019 9.000 9.347 8.550 9.347 7,673 +0.27(+2.99%)
Jan 25, 2019 8.970 9.150 8.700 9.075 8,213 -0.08(-0.82%)
Jan 24, 2019 8.850 9.150 8.250 9.150 15,592 +0.30(+3.39%)
Jan 23, 2019 9.000 9.300 8.550 8.850 19,526 -0.15(-1.67%)
Jan 22, 2019 8.730 9.152 8.460 9.000 18,956 +0.30(+3.45%)
Jan 18, 2019 8.850 9.000 7.950 8.700 10,960 -0.06(-0.63%)
Jan 17, 2019 9.300 9.300 8.607 8.755 21,487 -0.43(-4.64%)
Jan 16, 2019 8.985 9.255 8.408 9.181 42,603 +0.22(+2.41%)
Jan 15, 2019 8.400 8.966 8.252 8.966 13,132 +0.72(+8.67%)
Jan 14, 2019 9.000 9.150 8.100 8.250 36,662 -0.75(-8.33%)
Jan 11, 2019 9.000 9.150 8.250 9.000 23,306 +0.16(+1.82%)
Jan 10, 2019 8.925 8.925 8.255 8.839 27,227 +0.29(+3.39%)
Jan 09, 2019 7.950 8.700 7.650 8.550 44,496 +0.68(+8.57%)
Jan 08, 2019 8.070 8.070 7.652 7.875 16,061 +0.22(+2.82%)
Jan 07, 2019 7.350 7.787 7.350 7.659 20,099 +0.31(+4.20%)
Jan 04, 2019 8.100 8.100 7.050 7.350 33,326 -0.58(-7.37%)
Jan 03, 2019 7.695 8.248 7.500 7.935 25,467 +0.43(+5.80%)
Jan 02, 2019 6.780 8.205 6.752 7.500 38,281 +0.90(+13.64%)
Dec 31, 2018 6.450 6.900 6.450 6.600 22,926 +0.07(+1.15%)
Dec 28, 2018 6.525 6.735 6.495 6.525 11,680 -0.22(-3.33%)
Dec 27, 2018 6.600 6.750 6.300 6.750 28,272 -0.29(-4.15%)
Dec 26, 2018 6.750 7.199 6.600 7.043 29,607 +0.14(+2.07%)
Dec 24, 2018 7.200 7.200 6.600 6.900 17,713 -0.30(-4.17%)
Dec 21, 2018 6.750 7.200 6.150 7.200 54,206 +0.27(+3.90%)
Dec 20, 2018 7.230 7.461 6.600 6.930 25,273 -0.57(-7.60%)
Dec 19, 2018 8.250 8.397 6.750 7.500 62,641 -0.71(-8.61%)
Dec 18, 2018 8.955 9.149 8.174 8.207 42,428 -0.98(-10.71%)
Dec 17, 2018 9.450 9.450 8.850 9.191 22,560 -0.11(-1.18%)
Dec 14, 2018 9.450 9.600 9.150 9.300 21,826 -0.30(-3.12%)
Dec 13, 2018 9.750 9.773 9.412 9.600 19,125 -0.05(-0.53%)
Dec 12, 2018 10.05 10.12 9.600 9.651 41,870 -0.13(-1.32%)
Dec 11, 2018 10.28 10.35 9.465 9.780 31,690 -0.19(-1.94%)
Dec 10, 2018 9.834 10.08 9.559 9.973 27,333 +0.15(+1.51%)
Dec 07, 2018 9.900 10.20 9.675 9.825 12,020 -0.25(-2.50%)
Dec 06, 2018 9.900 10.08 9.675 10.08 98,680 +0.18(+1.79%)
Dec 04, 2018 10.20 10.20 9.900 9.900 15,213 -0.32(-3.15%)
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.