Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.920 1.923 1.805 1.820 1,068,869 -0.15(-7.61%)
Sep 28, 2023 2.030 2.030 1.860 1.970 1,070,399 -0.10(-4.83%)
Sep 27, 2023 1.970 2.080 1.950 2.070 780,565 +0.14(+7.25%)
Sep 26, 2023 1.970 1.990 1.910 1.930 614,730 -0.05(-2.53%)
Sep 25, 2023 2.120 1.980 1.955 1.980 641,361 -0.09(-4.35%)
Sep 22, 2023 1.990 2.120 1.990 2.070 458,008 +0.09(+4.55%)
Sep 21, 2023 2.190 2.200 1.810 1.980 2,140,811 -0.22(-10.00%)
Sep 20, 2023 2.190 2.300 2.150 2.200 1,273,277 -0.04(-1.79%)
Sep 19, 2023 2.000 2.250 1.980 2.240 1,798,168 +0.23(+11.44%)
Sep 18, 2023 1.950 2.060 1.870 2.010 1,319,406 +0.06(+3.08%)
Sep 15, 2023 1.890 2.050 1.880 1.950 2,371,355 +0.19(+10.80%)
Sep 14, 2023 1.680 1.790 1.660 1.760 904,224 +0.10(+6.02%)
Sep 13, 2023 1.980 2.000 1.650 1.660 2,529,470 -0.33(-16.58%)
Sep 12, 2023 1.970 2.100 1.790 1.990 3,041,746 -0.04(-1.97%)
Sep 11, 2023 2.320 2.330 2.010 2.030 14,090,942 -0.06(-2.87%)
Sep 08, 2023 2.190 2.230 1.900 2.090 3,037,095 -0.08(-3.69%)
Sep 07, 2023 2.360 2.380 2.150 2.170 1,643,266 -0.25(-10.33%)
Sep 06, 2023 2.430 2.500 2.100 2.420 3,370,699 -0.03(-1.22%)
Sep 05, 2023 2.020 2.530 1.990 2.450 4,560,277 +0.43(+21.29%)
Sep 01, 2023 1.730 2.100 1.700 2.020 3,283,151 +0.27(+15.43%)
Aug 31, 2023 1.440 1.820 1.399 1.750 3,072,258 +0.36(+25.90%)
Aug 30, 2023 1.440 1.450 1.280 1.390 1,247,364 +0.06(+4.51%)
Aug 29, 2023 1.270 1.390 1.260 1.330 646,294 +0.05(+3.91%)
Aug 28, 2023 1.230 1.300 1.200 1.280 1,899,906 +0.04(+3.23%)
Aug 25, 2023 1.250 1.270 1.200 1.240 207,596 +0.01(+0.73%)
Aug 24, 2023 1.280 1.300 1.230 1.231 263,654 -0.05(-3.83%)
Aug 23, 2023 1.260 1.300 1.250 1.280 225,345 +0.01(+0.79%)
Aug 22, 2023 1.410 1.410 1.230 1.270 894,769 -0.05(-3.79%)
Aug 21, 2023 1.390 1.440 1.260 1.320 2,141,451 -0.05(-3.65%)
Aug 18, 2023 1.390 1.430 1.350 1.370 381,086 +0.00(+0.00%)
Aug 17, 2023 1.460 1.488 1.300 1.370 355,907 -0.12(-8.05%)
Aug 16, 2023 1.500 1.500 1.460 1.490 276,856 +0.00(+0.00%)
Aug 15, 2023 1.480 1.500 1.438 1.490 454,019 -0.01(-0.67%)
Aug 14, 2023 1.470 1.510 1.430 1.500 501,323 +0.02(+1.35%)
Aug 11, 2023 1.500 1.530 1.450 1.480 281,229 -0.03(-1.99%)
Aug 10, 2023 1.540 1.560 1.510 1.510 264,820 -0.02(-1.31%)
Aug 09, 2023 1.600 1.600 1.520 1.530 343,623 +0.00(+0.00%)
Aug 08, 2023 1.540 1.550 1.480 1.530 266,433 -0.02(-1.29%)
Aug 07, 2023 1.580 1.600 1.520 1.550 308,819 -0.02(-1.27%)
Aug 04, 2023 1.560 1.600 1.541 1.570 426,743 +0.01(+0.64%)
Aug 03, 2023 1.510 1.570 1.510 1.560 151,354 +0.04(+2.63%)
Aug 02, 2023 1.590 1.590 1.500 1.520 179,327 -0.05(-3.18%)
Aug 01, 2023 1.540 1.620 1.520 1.570 331,442 +0.03(+1.95%)
Jul 31, 2023 1.450 1.550 1.430 1.540 422,659 +0.11(+7.69%)
Jul 28, 2023 1.280 1.460 1.280 1.430 504,290 +0.12(+9.58%)
Jul 27, 2023 1.450 1.450 1.290 1.305 528,658 -0.07(-4.75%)
Jul 26, 2023 1.490 1.490 1.330 1.370 634,473 -0.12(-8.05%)
Jul 25, 2023 1.580 1.580 1.260 1.490 802,028 -0.05(-3.25%)
Jul 24, 2023 1.640 1.640 1.520 1.540 749,529 -0.09(-5.52%)
Jul 21, 2023 1.640 1.650 1.590 1.630 241,359 +0.01(+0.62%)
Jul 20, 2023 1.610 1.640 1.580 1.620 233,412 -0.00(-0.01%)
Jul 19, 2023 1.650 1.660 1.600 1.620 285,523 -0.04(-2.40%)
Jul 18, 2023 1.710 1.710 1.600 1.660 257,095 -0.01(-0.60%)
Jul 17, 2023 1.660 1.700 1.630 1.670 171,827 +0.00(+0.00%)
Jul 14, 2023 1.680 1.690 1.600 1.670 272,915 -0.02(-1.18%)
Jul 13, 2023 1.700 1.760 1.680 1.690 315,939 +0.00(+0.00%)
Jul 12, 2023 1.700 1.750 1.640 1.690 273,134 -0.01(-0.59%)
Jul 11, 2023 1.690 1.700 1.610 1.700 159,872 +0.02(+1.19%)
Jul 10, 2023 1.680 1.730 1.610 1.680 273,059 +0.02(+1.51%)
Jul 07, 2023 1.650 1.670 1.600 1.655 95,512 +0.01(+0.30%)
Jul 06, 2023 1.680 1.680 1.610 1.650 141,891 -0.01(-0.60%)
Jul 05, 2023 1.620 1.690 1.620 1.660 195,656 +0.04(+2.47%)
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.