Skip to main content

BioLineRx Ltd. - American Depositary Shares (NQ:BLRX)

4.570 +0.140 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.480 4.640 4.350 4.570 31,244 +0.14(+3.16%)
Jun 27, 2025 4.400 4.638 4.202 4.430 52,310 +0.03(+0.68%)
Jun 26, 2025 4.550 4.550 4.249 4.400 54,330 -0.08(-1.90%)
Jun 25, 2025 4.560 4.615 4.330 4.485 51,126 +0.04(+1.01%)
Jun 24, 2025 4.070 4.600 4.010 4.440 112,724 +0.44(+11.00%)
Jun 23, 2025 4.230 4.230 3.790 4.000 148,827 -0.24(-5.66%)
Jun 20, 2025 4.620 4.667 4.150 4.240 91,266 -0.33(-7.22%)
Jun 18, 2025 4.410 4.650 4.410 4.570 56,733 +0.15(+3.39%)
Jun 17, 2025 4.630 4.930 4.340 4.420 206,988 -0.25(-5.35%)
Jun 16, 2025 4.850 5.051 4.541 4.670 93,852 -0.02(-0.43%)
Jun 13, 2025 5.180 5.266 4.526 4.690 166,126 -0.60(-11.34%)
Jun 12, 2025 5.110 5.397 5.100 5.290 145,333 -0.15(-2.76%)
Jun 11, 2025 5.540 5.936 5.300 5.440 258,323 -0.38(-6.53%)
Jun 10, 2025 5.720 6.590 5.700 5.820 413,980 -0.11(-1.85%)
Jun 09, 2025 6.320 6.320 5.920 5.930 589,870 +0.19(+3.31%)
Jun 06, 2025 5.170 6.450 5.080 5.740 969,512 +0.47(+8.92%)
Jun 05, 2025 4.650 5.500 4.490 5.270 274,697 +0.61(+13.21%)
Jun 04, 2025 4.060 4.730 4.000 4.655 267,615 +0.44(+10.31%)
Jun 03, 2025 4.030 4.470 3.882 4.220 335,241 +0.12(+2.93%)
Jun 02, 2025 5.160 5.230 4.050 4.100 728,470 -1.15(-21.90%)
May 30, 2025 5.870 7.770 4.900 5.250 36,539,240 +1.46(+38.49%)
May 29, 2025 3.820 3.990 3.760 3.791 46,337 +0.00(+0.02%)
May 28, 2025 3.870 3.870 3.630 3.790 19,295 +0.11(+2.99%)
May 27, 2025 3.620 3.860 3.430 3.680 45,107 +0.02(+0.55%)
May 23, 2025 3.700 3.775 3.420 3.660 25,273 -0.14(-3.68%)
May 22, 2025 3.620 3.970 3.320 3.800 100,838 +0.17(+4.68%)
May 21, 2025 3.600 3.660 3.450 3.630 29,068 -0.01(-0.27%)
May 20, 2025 3.270 3.680 3.191 3.640 89,316 +0.37(+11.34%)
May 19, 2025 3.070 3.290 3.070 3.269 12,697 +0.03(+0.90%)
May 16, 2025 3.240 3.260 3.060 3.240 15,534 +0.15(+4.78%)
May 15, 2025 3.090 3.160 3.011 3.092 12,848 +0.00(+0.07%)
May 14, 2025 3.200 3.250 3.080 3.090 11,417 -0.10(-3.13%)
May 13, 2025 3.150 3.240 3.111 3.190 11,368 +0.10(+3.24%)
May 12, 2025 3.150 3.161 3.010 3.090 15,134 -0.08(-2.52%)
May 09, 2025 3.160 3.350 3.133 3.170 6,278 +0.01(+0.42%)
May 08, 2025 3.270 3.282 3.129 3.157 11,454 -0.00(-0.11%)
May 07, 2025 3.141 3.220 3.141 3.160 8,931 -0.12(-3.66%)
May 06, 2025 3.300 3.300 3.130 3.280 23,780 +0.03(+0.92%)
May 05, 2025 3.430 3.430 3.241 3.250 18,435 -0.19(-5.52%)
May 02, 2025 3.470 3.485 3.300 3.440 14,625 +0.00(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.