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 +0.0187 (+3.01%)
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 28, 2019 5.400 5.550 5.311 5.475 47,946 +0.07(+1.39%)
Jun 27, 2019 5.400 5.550 5.250 5.400 17,637 +0.00(+0.03%)
Jun 26, 2019 5.550 5.550 5.319 5.399 44,978 -0.15(-2.73%)
Jun 25, 2019 5.700 5.937 5.325 5.550 42,446 -0.15(-2.63%)
Jun 24, 2019 6.150 6.150 5.550 5.700 84,843 -0.64(-10.06%)
Jun 21, 2019 5.543 6.450 5.213 6.338 114,846 +0.86(+15.75%)
Jun 20, 2019 5.601 5.601 5.332 5.475 27,662 +0.15(+2.87%)
Jun 19, 2019 5.166 5.550 5.028 5.322 45,485 +0.12(+2.31%)
Jun 18, 2019 5.220 5.221 4.995 5.202 37,649 +0.15(+3.03%)
Jun 17, 2019 5.100 5.234 4.950 5.049 28,505 -0.05(-1.03%)
Jun 14, 2019 5.098 5.210 4.950 5.101 23,266 +0.16(+3.31%)
Jun 13, 2019 5.062 5.093 4.800 4.938 43,279 -0.12(-2.46%)
Jun 12, 2019 4.864 5.100 4.800 5.062 14,436 +0.11(+2.27%)
Jun 11, 2019 4.950 5.100 4.650 4.950 32,776 -0.06(-1.14%)
Jun 10, 2019 5.100 5.235 4.950 5.007 21,008 -0.16(-3.08%)
Jun 07, 2019 5.250 5.250 4.883 5.166 62,633 +0.05(+1.00%)
Jun 06, 2019 5.250 5.400 5.014 5.115 36,559 -0.17(-3.13%)
Jun 05, 2019 5.400 5.475 5.250 5.280 25,913 -0.12(-2.22%)
Jun 04, 2019 5.100 5.400 5.100 5.400 22,546 +0.23(+4.35%)
Jun 03, 2019 5.400 5.400 5.175 5.175 22,304 -0.17(-3.20%)
May 31, 2019 5.421 5.473 5.250 5.346 38,106 -0.20(-3.55%)
May 30, 2019 5.415 5.550 5.399 5.543 29,647 +0.12(+2.30%)
May 29, 2019 5.452 5.550 5.325 5.418 51,230 +0.02(+0.33%)
May 28, 2019 5.400 5.550 5.400 5.400 30,874 -0.09(-1.64%)
May 24, 2019 5.550 5.700 5.400 5.490 30,666 -0.02(-0.33%)
May 23, 2019 5.850 5.850 5.415 5.508 74,109 -0.19(-3.37%)
May 22, 2019 5.400 5.835 5.355 5.700 88,995 +0.45(+8.57%)
May 21, 2019 5.250 5.550 5.250 5.250 15,916 -0.15(-2.78%)
May 20, 2019 5.550 5.550 5.250 5.400 21,481 -0.05(-0.94%)
May 17, 2019 5.322 5.707 5.252 5.451 38,666 -0.03(-0.60%)
May 16, 2019 5.400 5.550 5.325 5.484 29,289 +0.11(+2.12%)
May 15, 2019 5.400 5.526 5.298 5.370 41,754 -0.13(-2.45%)
May 14, 2019 5.475 5.550 5.283 5.505 31,391 +0.04(+0.82%)
May 13, 2019 5.550 5.550 5.280 5.460 59,417 -0.09(-1.62%)
May 10, 2019 5.400 5.550 5.400 5.550 30,526 +0.00(+0.00%)
May 09, 2019 6.000 6.000 5.400 5.550 81,466 -0.09(-1.62%)
May 08, 2019 5.670 5.850 5.402 5.641 141,366 +0.22(+4.15%)
May 07, 2019 6.583 6.750 5.354 5.417 741,947 -0.36(-6.18%)
May 06, 2019 5.721 5.850 5.627 5.774 11,390 -0.07(-1.28%)
May 03, 2019 5.580 5.850 5.580 5.848 10,453 +0.22(+3.97%)
May 02, 2019 5.750 5.796 5.583 5.625 19,640 -0.14(-2.37%)
May 01, 2019 5.751 5.970 5.703 5.761 38,390 -0.07(-1.21%)
Apr 30, 2019 5.840 5.840 5.566 5.832 18,165 +0.06(+0.99%)
Apr 29, 2019 5.550 5.827 5.490 5.775 150,509 +0.30(+5.45%)
Apr 26, 2019 5.475 5.550 5.420 5.476 28,846 +0.04(+0.83%)
Apr 25, 2019 5.490 5.550 5.403 5.431 26,240 -0.12(-2.14%)
Apr 24, 2019 5.550 5.550 5.438 5.550 32,248 +0.00(+0.00%)
Apr 23, 2019 5.430 5.655 5.415 5.550 44,123 -0.14(-2.53%)
Apr 22, 2019 5.655 5.847 5.447 5.694 12,757 +0.07(+1.23%)
Apr 18, 2019 5.925 5.925 5.415 5.625 46,400 -0.08(-1.34%)
Apr 17, 2019 6.012 6.109 5.402 5.702 87,684 -0.31(-5.12%)
Apr 16, 2019 6.039 6.225 6.000 6.009 21,105 -0.14(-2.27%)
Apr 15, 2019 6.273 6.273 6.006 6.149 26,521 -0.04(-0.73%)
Apr 12, 2019 6.046 6.294 6.046 6.194 14,726 +0.02(+0.27%)
Apr 11, 2019 6.075 6.287 6.042 6.177 34,108 +0.05(+0.81%)
Apr 10, 2019 6.150 6.252 6.000 6.128 19,953 -0.02(-0.34%)
Apr 09, 2019 6.150 6.300 6.000 6.149 48,813 -0.15(-2.40%)
Apr 08, 2019 6.150 6.300 6.150 6.300 39,664 +0.08(+1.23%)
Apr 05, 2019 6.330 6.405 6.150 6.223 44,273 -0.18(-2.83%)
Apr 04, 2019 6.378 6.450 6.318 6.405 19,710 -0.04(-0.56%)
Apr 03, 2019 6.375 6.598 6.318 6.441 26,978 -0.04(-0.62%)
Apr 02, 2019 6.495 6.600 6.480 6.481 27,918 -0.01(-0.21%)
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.