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

Biolinerx Ltd ADR (NQ: BLRX )

1.469 -0.131 (-8.18%)
Streaming Delayed Price Updated: 11:47 AM EDT, Oct 4, 2023 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 (%)
Oct 03, 2023 1.750 1.780 1.565 1.600 866,087 -0.16(-9.09%)
Oct 02, 2023 1.800 1.830 1.680 1.760 749,261 -0.06(-3.30%)
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%)
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.