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

Biolinerx Ltd ADR (NQ: BLRX )

0.6401 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 2.820 2.870 2.770 2.810 4,356,026 +0.00(+0.00%)
Jun 29, 2021 2.880 2.921 2.762 2.810 625,406 -0.05(-1.75%)
Jun 28, 2021 2.720 2.890 2.700 2.860 1,027,974 +0.16(+5.93%)
Jun 25, 2021 2.710 2.730 2.690 2.700 637,913 +0.00(+0.00%)
Jun 24, 2021 2.700 2.730 2.690 2.700 448,571 +0.00(+0.00%)
Jun 23, 2021 2.680 2.722 2.662 2.700 542,526 +0.03(+1.12%)
Jun 22, 2021 2.710 2.710 2.670 2.670 475,706 -0.01(-0.37%)
Jun 21, 2021 2.770 2.770 2.665 2.680 521,369 -0.06(-2.19%)
Jun 18, 2021 2.700 2.780 2.670 2.740 395,836 +0.04(+1.48%)
Jun 17, 2021 2.690 2.750 2.662 2.700 505,580 +0.01(+0.37%)
Jun 16, 2021 2.810 2.820 2.650 2.690 947,333 -0.10(-3.58%)
Jun 15, 2021 2.800 2.833 2.742 2.790 721,511 -0.11(-3.79%)
Jun 14, 2021 2.750 2.930 2.740 2.900 841,109 +0.11(+3.94%)
Jun 11, 2021 2.780 2.820 2.730 2.790 697,661 +0.01(+0.36%)
Jun 10, 2021 2.790 2.830 2.741 2.780 558,678 -0.04(-1.42%)
Jun 09, 2021 2.820 2.845 2.769 2.820 943,518 -0.03(-1.05%)
Jun 08, 2021 2.800 2.850 2.761 2.850 925,864 +0.06(+2.15%)
Jun 07, 2021 2.880 2.900 2.780 2.790 1,139,863 -0.06(-2.11%)
Jun 04, 2021 2.820 2.930 2.750 2.850 1,151,941 +0.11(+4.01%)
Jun 03, 2021 2.700 2.763 2.622 2.740 1,261,477 +0.01(+0.37%)
Jun 02, 2021 2.780 2.810 2.710 2.730 1,480,918 -0.07(-2.50%)
Jun 01, 2021 2.910 2.910 2.760 2.800 1,347,401 -0.06(-2.10%)
May 28, 2021 2.890 2.920 2.820 2.860 987,944 -0.04(-1.38%)
May 27, 2021 2.900 3.000 2.870 2.900 1,128,198 -0.02(-0.68%)
May 26, 2021 3.040 3.080 2.840 2.920 1,652,462 -0.03(-1.02%)
May 25, 2021 3.030 3.090 2.950 2.950 949,062 -0.08(-2.64%)
May 24, 2021 3.150 3.150 2.960 3.030 903,125 -0.07(-2.26%)
May 21, 2021 3.220 3.250 3.070 3.100 849,129 -0.08(-2.52%)
May 20, 2021 2.950 3.230 2.950 3.180 1,272,700 +0.20(+6.71%)
May 19, 2021 2.990 3.030 2.910 2.980 944,157 -0.10(-3.25%)
May 18, 2021 2.930 3.160 2.890 3.080 2,292,100 +0.27(+9.61%)
May 17, 2021 2.840 2.900 2.770 2.810 985,243 -0.04(-1.40%)
May 14, 2021 2.850 2.955 2.840 2.850 1,389,619 +0.00(+0.00%)
May 13, 2021 3.040 3.100 2.840 2.850 1,879,576 -0.07(-2.40%)
May 12, 2021 3.100 3.210 2.900 2.920 1,769,958 -0.24(-7.59%)
May 11, 2021 2.940 3.330 2.810 3.160 3,664,467 -0.09(-2.77%)
May 10, 2021 3.570 3.610 3.250 3.250 3,612,897 -0.47(-12.63%)
May 07, 2021 3.700 3.730 3.490 3.720 3,507,757 -0.13(-3.38%)
May 06, 2021 3.750 3.950 3.410 3.850 7,961,507 +0.10(+2.67%)
May 05, 2021 5.020 5.460 3.690 3.750 28,156,708 -1.13(-23.16%)
May 04, 2021 4.890 6.340 4.380 4.880 244,069,632 +1.69(+52.98%)
May 03, 2021 3.220 3.300 3.110 3.190 842,473 +0.05(+1.59%)
Apr 30, 2021 3.000 3.240 3.000 3.140 629,900 +0.09(+2.95%)
Apr 29, 2021 3.030 3.080 2.950 3.050 429,914 -0.05(-1.61%)
Apr 28, 2021 3.040 3.160 2.980 3.100 542,975 +0.03(+0.98%)
Apr 27, 2021 3.060 3.090 2.920 3.070 459,905 +0.04(+1.32%)
Apr 26, 2021 2.980 3.070 2.960 3.030 702,266 +0.15(+5.21%)
Apr 23, 2021 2.860 2.890 2.810 2.880 300,500 +0.05(+1.77%)
Apr 22, 2021 2.980 3.040 2.750 2.830 1,323,317 +0.05(+1.80%)
Apr 21, 2021 2.640 2.850 2.600 2.780 368,332 +0.15(+5.70%)
Apr 20, 2021 2.580 2.650 2.530 2.630 390,411 -0.05(-1.87%)
Apr 19, 2021 2.680 2.710 2.580 2.680 395,733 +0.05(+1.90%)
Apr 16, 2021 2.650 2.680 2.560 2.630 460,200 -0.04(-1.50%)
Apr 15, 2021 2.750 2.790 2.620 2.670 595,914 -0.06(-2.20%)
Apr 14, 2021 2.770 2.800 2.650 2.730 462,096 -0.03(-1.09%)
Apr 13, 2021 2.810 2.860 2.760 2.760 357,735 -0.10(-3.50%)
Apr 12, 2021 2.910 2.910 2.770 2.860 659,825 -0.01(-0.35%)
Apr 09, 2021 2.880 2.880 2.808 2.870 315,500 +0.02(+0.70%)
Apr 08, 2021 2.860 2.890 2.810 2.850 303,570 +0.00(+0.00%)
Apr 07, 2021 2.800 2.870 2.780 2.850 352,858 -0.01(-0.35%)
Apr 06, 2021 2.870 2.880 2.790 2.860 469,401 -0.03(-1.04%)
Apr 05, 2021 2.950 2.980 2.830 2.890 552,945 +0.04(+1.40%)
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.