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

Biolinerx Ltd ADR (NQ: BLRX )

0.6116 +0.0363 (+6.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 1.700 1.700 1.610 1.640 170,388 -0.01(-0.61%)
Sep 29, 2020 1.660 1.670 1.590 1.650 121,526 +0.00(+0.00%)
Sep 28, 2020 1.600 1.650 1.560 1.650 82,050 +0.09(+5.77%)
Sep 25, 2020 1.640 1.640 1.560 1.560 123,100 -0.08(-4.88%)
Sep 24, 2020 1.640 1.640 1.590 1.640 109,298 +0.01(+0.61%)
Sep 23, 2020 1.660 1.680 1.630 1.630 79,115 -0.03(-1.81%)
Sep 22, 2020 1.690 1.710 1.610 1.660 213,974 -0.03(-1.78%)
Sep 21, 2020 1.750 1.750 1.680 1.690 152,906 -0.06(-3.43%)
Sep 18, 2020 1.750 1.790 1.710 1.750 90,900 -0.01(-0.57%)
Sep 17, 2020 1.820 1.820 1.720 1.760 157,628 -0.01(-0.56%)
Sep 16, 2020 1.730 1.790 1.730 1.770 106,403 +0.03(+1.72%)
Sep 15, 2020 1.730 1.780 1.710 1.740 189,563 +0.01(+0.58%)
Sep 14, 2020 1.680 1.760 1.630 1.730 271,772 +0.08(+4.85%)
Sep 11, 2020 1.690 1.690 1.600 1.650 113,500 +0.00(+0.00%)
Sep 10, 2020 1.670 1.730 1.620 1.650 152,274 -0.02(-1.20%)
Sep 09, 2020 1.710 1.730 1.670 1.670 73,155 -0.09(-5.11%)
Sep 08, 2020 1.670 1.740 1.600 1.760 138,485 +0.09(+5.39%)
Sep 04, 2020 1.800 1.840 1.550 1.670 358,900 -0.09(-5.11%)
Sep 03, 2020 1.840 1.850 1.720 1.760 287,844 -0.01(-0.56%)
Sep 02, 2020 1.850 1.850 1.750 1.770 116,913 +0.01(+0.57%)
Sep 01, 2020 1.840 1.870 1.700 1.760 277,580 -0.06(-3.30%)
Aug 31, 2020 1.900 1.970 1.820 1.820 205,895 -0.08(-4.21%)
Aug 28, 2020 1.900 1.930 1.890 1.900 57,700 +0.00(+0.00%)
Aug 27, 2020 1.970 1.990 1.880 1.900 268,308 -0.10(-5.00%)
Aug 26, 2020 1.970 2.040 1.960 2.000 99,081 +0.00(+0.00%)
Aug 25, 2020 1.970 2.030 1.960 2.000 134,900 +0.00(+0.00%)
Aug 24, 2020 2.100 2.100 1.960 2.000 330,977 -0.09(-4.31%)
Aug 21, 2020 2.160 2.160 2.070 2.090 158,500 -0.07(-3.24%)
Aug 20, 2020 2.160 2.210 2.090 2.160 289,080 -0.05(-2.26%)
Aug 19, 2020 2.150 2.220 2.060 2.210 526,149 +0.10(+4.74%)
Aug 18, 2020 2.180 2.180 2.060 2.110 109,907 -0.03(-1.40%)
Aug 17, 2020 2.070 2.190 2.050 2.140 279,812 +0.09(+4.39%)
Aug 14, 2020 2.040 2.090 2.005 2.050 132,700 +0.00(+0.00%)
Aug 13, 2020 2.000 2.060 1.950 2.050 225,386 +0.03(+1.49%)
Aug 12, 2020 2.010 2.110 1.970 2.020 339,621 +0.02(+1.00%)
Aug 11, 2020 2.120 2.120 1.970 2.000 253,493 -0.11(-5.21%)
Aug 10, 2020 2.140 2.210 2.050 2.110 442,291 -0.04(-1.86%)
Aug 07, 2020 1.970 2.170 1.910 2.150 580,100 +0.24(+12.57%)
Aug 06, 2020 2.190 2.200 1.880 1.910 1,372,559 -0.44(-18.72%)
Aug 05, 2020 2.390 2.570 2.240 2.350 1,444,118 -0.02(-0.84%)
Aug 04, 2020 2.230 2.420 2.180 2.370 478,462 +0.13(+5.80%)
Aug 03, 2020 2.300 2.370 2.174 2.240 475,489 -0.03(-1.32%)
Jul 31, 2020 2.230 2.510 2.170 2.270 1,039,800 +0.11(+5.09%)
Jul 30, 2020 2.160 2.190 2.070 2.160 327,645 +0.04(+1.89%)
Jul 29, 2020 2.080 2.160 2.030 2.120 389,538 +0.03(+1.44%)
Jul 28, 2020 2.050 2.110 2.030 2.090 255,619 +0.05(+2.45%)
Jul 27, 2020 2.090 2.090 2.040 2.040 433,293 -0.01(-0.49%)
Jul 24, 2020 2.100 2.100 1.920 2.050 449,400 -0.03(-1.44%)
Jul 23, 2020 2.060 2.110 2.030 2.080 478,440 +0.02(+0.97%)
Jul 22, 2020 2.070 2.110 2.020 2.060 743,414 +0.07(+3.52%)
Jul 21, 2020 1.980 2.080 1.870 1.990 1,024,388 +0.04(+2.05%)
Jul 20, 2020 1.840 2.010 1.820 1.950 1,297,199 +0.13(+7.14%)
Jul 17, 2020 1.760 1.980 1.760 1.820 929,200 +0.05(+2.82%)
Jul 16, 2020 1.780 1.790 1.710 1.770 198,291 +0.00(+0.00%)
Jul 15, 2020 1.750 1.820 1.730 1.770 356,149 +0.02(+1.14%)
Jul 14, 2020 1.730 1.770 1.700 1.750 337,128 +0.00(+0.00%)
Jul 13, 2020 1.800 1.810 1.690 1.750 414,610 -0.06(-3.31%)
Jul 10, 2020 1.810 1.810 1.770 1.810 370,600 +0.03(+1.69%)
Jul 09, 2020 1.760 1.800 1.720 1.780 390,635 +0.04(+2.30%)
Jul 08, 2020 1.750 1.750 1.720 1.740 218,830 +0.02(+1.16%)
Jul 07, 2020 1.700 1.760 1.680 1.720 304,978 +0.02(+1.18%)
Jul 06, 2020 1.730 1.740 1.680 1.700 375,145 -0.03(-1.73%)
Jul 02, 2020 1.750 1.760 1.690 1.730 228,200 +0.00(+0.00%)
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.