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 (%)
Jun 30, 2020 1.750 1.750 1.680 1.710 249,806 +0.00(+0.00%)
Jun 29, 2020 1.750 1.790 1.710 1.710 272,278 -0.04(-2.29%)
Jun 26, 2020 1.740 1.800 1.710 1.750 427,100 +0.03(+1.74%)
Jun 25, 2020 1.740 1.760 1.700 1.720 171,915 -0.04(-2.27%)
Jun 24, 2020 1.740 1.760 1.660 1.760 346,706 -0.01(-0.56%)
Jun 23, 2020 1.750 1.780 1.720 1.770 275,272 +0.05(+2.91%)
Jun 22, 2020 1.790 1.800 1.710 1.720 517,647 -0.08(-4.44%)
Jun 19, 2020 1.770 1.805 1.700 1.800 407,600 +0.08(+4.65%)
Jun 18, 2020 1.740 1.780 1.720 1.720 268,298 -0.04(-2.27%)
Jun 17, 2020 1.790 1.810 1.740 1.760 468,338 -0.02(-1.12%)
Jun 16, 2020 1.850 1.880 1.670 1.780 2,867,582 +0.16(+9.88%)
Jun 15, 2020 1.550 1.680 1.530 1.620 532,634 +0.03(+1.89%)
Jun 12, 2020 1.690 1.690 1.550 1.590 426,800 -0.03(-1.85%)
Jun 11, 2020 1.690 1.710 1.590 1.620 702,145 -0.16(-8.99%)
Jun 10, 2020 1.810 1.810 1.720 1.780 488,168 -0.01(-0.56%)
Jun 09, 2020 1.780 1.860 1.710 1.790 629,958 -0.01(-0.56%)
Jun 08, 2020 1.690 1.800 1.690 1.800 1,086,722 +0.14(+8.43%)
Jun 05, 2020 1.710 1.710 1.610 1.660 1,281,000 -0.05(-2.92%)
Jun 04, 2020 1.680 1.760 1.680 1.710 626,616 -0.01(-0.58%)
Jun 03, 2020 1.710 1.740 1.700 1.720 662,915 +0.01(+0.58%)
Jun 02, 2020 1.730 1.750 1.680 1.710 856,307 -0.02(-1.16%)
Jun 01, 2020 1.660 1.760 1.630 1.730 3,825,900 -0.21(-10.82%)
May 29, 2020 1.760 2.020 1.720 1.940 2,716,300 +0.21(+12.14%)
May 28, 2020 1.700 1.740 1.660 1.730 2,050,377 +0.08(+4.85%)
May 27, 2020 1.640 1.700 1.530 1.650 2,590,815 +0.00(+0.00%)
May 26, 2020 1.700 1.750 1.600 1.650 4,377,137 -0.74(-30.96%)
May 22, 2020 2.210 2.480 2.180 2.390 282,100 +0.32(+15.46%)
May 21, 2020 2.020 2.150 1.950 2.070 203,811 +0.13(+6.70%)
May 20, 2020 2.100 2.150 1.800 1.940 164,552 -0.20(-9.35%)
May 19, 2020 2.030 2.240 1.910 2.140 141,340 +0.16(+8.08%)
May 18, 2020 1.790 2.060 1.730 1.980 139,589 +0.34(+20.73%)
May 15, 2020 1.580 1.650 1.570 1.640 19,000 +0.03(+1.86%)
May 14, 2020 1.630 1.630 1.570 1.610 28,695 -0.04(-2.42%)
May 13, 2020 1.700 1.700 1.610 1.650 17,136 -0.01(-0.60%)
May 12, 2020 1.700 1.750 1.660 1.660 36,365 -0.02(-1.19%)
May 11, 2020 1.680 1.690 1.646 1.680 62,688 -0.04(-2.33%)
May 08, 2020 1.700 1.720 1.650 1.720 27,500 +0.07(+4.24%)
May 07, 2020 1.720 1.720 1.620 1.650 27,524 +0.00(+0.00%)
May 06, 2020 1.680 1.690 1.610 1.650 17,820 -0.03(-1.79%)
May 05, 2020 1.710 1.730 1.620 1.680 45,905 -0.01(-0.59%)
May 04, 2020 1.680 1.710 1.629 1.690 20,973 +0.04(+2.42%)
May 01, 2020 1.680 1.680 1.578 1.650 48,600 -0.03(-1.79%)
Apr 30, 2020 1.720 1.790 1.677 1.680 14,869 -0.08(-4.55%)
Apr 29, 2020 1.740 1.790 1.690 1.760 32,848 +0.02(+1.15%)
Apr 28, 2020 1.740 1.800 1.580 1.740 39,836 -0.03(-1.69%)
Apr 27, 2020 1.620 1.770 1.580 1.770 74,998 +0.19(+12.03%)
Apr 24, 2020 1.590 1.600 1.496 1.580 55,700 +0.02(+1.28%)
Apr 23, 2020 1.630 1.860 1.490 1.560 504,189 -0.03(-1.89%)
Apr 22, 2020 1.550 1.640 1.550 1.590 55,302 +0.02(+1.27%)
Apr 21, 2020 1.670 1.700 1.540 1.570 30,974 -0.08(-4.85%)
Apr 20, 2020 1.750 1.750 1.620 1.650 47,867 -0.09(-5.17%)
Apr 17, 2020 1.760 1.780 1.680 1.740 27,400 +0.01(+0.58%)
Apr 16, 2020 1.900 1.900 1.500 1.730 77,059 -0.01(-0.57%)
Apr 15, 2020 1.750 1.750 1.670 1.740 30,445 -0.01(-0.33%)
Apr 14, 2020 1.800 1.800 1.740 1.746 42,799 -0.00(-0.24%)
Apr 13, 2020 1.780 1.810 1.731 1.750 86,772 +0.06(+3.67%)
Apr 09, 2020 1.630 1.750 1.610 1.688 26,300 +0.03(+1.69%)
Apr 08, 2020 1.830 1.890 1.600 1.660 83,863 -0.17(-9.29%)
Apr 07, 2020 1.400 1.990 1.400 1.830 567,785 +0.55(+42.97%)
Apr 06, 2020 1.260 1.340 1.240 1.280 23,081 +0.03(+2.40%)
Apr 03, 2020 1.270 1.270 1.200 1.250 19,300 -0.01(-0.79%)
Apr 02, 2020 1.235 1.330 1.207 1.260 5,489 +0.03(+2.44%)
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.