Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

0.2781 -0.0452 (-13.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.3200 0.3233 0.2612 0.2781 5,968,429 -0.05(-13.98%)
Nov 21, 2024 0.4344 0.4344 0.3198 0.3233 10,529,288 -0.22(-40.70%)
Nov 20, 2024 0.5300 0.5650 0.5206 0.5452 363,014 +0.01(+1.64%)
Nov 19, 2024 0.4700 0.5500 0.4699 0.5364 1,015,658 +0.07(+15.90%)
Nov 18, 2024 0.4900 0.4900 0.4435 0.4628 476,165 -0.01(-2.69%)
Nov 15, 2024 0.4800 0.4800 0.4539 0.4756 345,836 +0.02(+3.84%)
Nov 14, 2024 0.4510 0.4795 0.4400 0.4580 411,459 +0.00(+0.88%)
Nov 13, 2024 0.4295 0.4564 0.4295 0.4540 404,376 +0.02(+5.26%)
Nov 12, 2024 0.4300 0.4450 0.4295 0.4313 399,540 -0.01(-3.08%)
Nov 11, 2024 0.4400 0.4564 0.4300 0.4450 367,311 +0.00(+0.09%)
Nov 08, 2024 0.4500 0.4549 0.4400 0.4446 225,865 -0.01(-1.51%)
Nov 07, 2024 0.4345 0.4514 0.4294 0.4514 300,511 -0.00(-0.35%)
Nov 06, 2024 0.4529 0.4700 0.4300 0.4530 441,193 +0.01(+3.17%)
Nov 05, 2024 0.4200 0.4699 0.4200 0.4391 563,683 +0.01(+2.76%)
Nov 04, 2024 0.4079 0.4450 0.4079 0.4273 336,417 +0.00(+0.28%)
Nov 01, 2024 0.3996 0.4286 0.3970 0.4261 672,886 +0.02(+3.88%)
Oct 31, 2024 0.4096 0.4289 0.4004 0.4102 241,299 -0.02(-4.36%)
Oct 30, 2024 0.4400 0.4500 0.4117 0.4289 363,862 -0.01(-1.29%)
Oct 29, 2024 0.4325 0.4400 0.4290 0.4345 129,252 -0.00(-0.32%)
Oct 28, 2024 0.4331 0.4489 0.4200 0.4359 713,996 +0.03(+7.63%)
Oct 25, 2024 0.4000 0.4199 0.3907 0.4050 362,561 +0.01(+1.25%)
Oct 24, 2024 0.4237 0.4500 0.3900 0.4000 527,676 -0.02(-5.59%)
Oct 23, 2024 0.4468 0.4500 0.4161 0.4237 206,452 -0.03(-5.89%)
Oct 22, 2024 0.4710 0.4710 0.4000 0.4502 768,803 -0.02(-4.42%)
Oct 21, 2024 0.4699 0.4889 0.4390 0.4710 365,360 +0.00(+0.23%)
Oct 18, 2024 0.4600 0.4878 0.4450 0.4699 414,118 +0.01(+1.71%)
Oct 17, 2024 0.4800 0.4988 0.4500 0.4620 338,098 -0.01(-1.70%)
Oct 16, 2024 0.4530 0.4800 0.4500 0.4700 230,545 +0.03(+7.40%)
Oct 15, 2024 0.4596 0.4797 0.4250 0.4376 292,668 -0.02(-4.97%)
Oct 14, 2024 0.5000 0.5000 0.4400 0.4605 349,543 -0.03(-5.54%)
Oct 11, 2024 0.4720 0.4875 0.4469 0.4875 197,127 +0.02(+4.84%)
Oct 10, 2024 0.4651 0.4900 0.4500 0.4650 135,905 +0.01(+1.13%)
Oct 09, 2024 0.5000 0.5000 0.4500 0.4598 284,559 -0.01(-1.96%)
Oct 08, 2024 0.4840 0.5000 0.4310 0.4690 475,596 -0.01(-1.99%)
Oct 07, 2024 0.5063 0.5161 0.4700 0.4785 764,821 +0.02(+4.02%)
Oct 04, 2024 0.5355 0.5355 0.4351 0.4600 1,709,104 -0.04(-8.91%)
Oct 03, 2024 0.5391 0.5550 0.5050 0.5050 163,991 -0.02(-3.53%)
Oct 02, 2024 0.5500 0.5500 0.5000 0.5235 426,528 -0.02(-3.06%)
Oct 01, 2024 0.5990 0.6130 0.5400 0.5400 344,853 +0.00(+0.73%)
Sep 30, 2024 0.6500 0.6690 0.5360 0.5361 842,482 -0.08(-13.53%)
Sep 27, 2024 0.6300 0.6500 0.6200 0.6200 145,924 -0.01(-1.59%)
Sep 26, 2024 0.6589 0.6649 0.6268 0.6300 90,637 -0.01(-1.56%)
Sep 25, 2024 0.6400 0.6700 0.6400 0.6400 53,572 -0.01(-1.87%)
Sep 24, 2024 0.6498 0.6555 0.6371 0.6522 85,801 +0.01(+1.46%)
Sep 23, 2024 0.6700 0.6700 0.6300 0.6428 102,875 -0.02(-3.05%)
Sep 20, 2024 0.6600 0.6700 0.6500 0.6630 76,388 +0.01(+1.87%)
Sep 19, 2024 0.6500 0.6600 0.6300 0.6508 153,585 +0.03(+4.41%)
Sep 18, 2024 0.6100 0.6450 0.6100 0.6233 74,346 +0.00(+0.56%)
Sep 17, 2024 0.6352 0.6499 0.6150 0.6198 173,927 -0.02(-3.16%)
Sep 16, 2024 0.6289 0.6499 0.6200 0.6400 101,138 +0.02(+3.04%)
Sep 13, 2024 0.6300 0.6440 0.6113 0.6211 166,547 -0.01(-1.26%)
Sep 12, 2024 0.6464 0.6568 0.6153 0.6290 56,753 -0.01(-1.44%)
Sep 11, 2024 0.6300 0.6480 0.6118 0.6382 61,655 +0.01(+1.45%)
Sep 10, 2024 0.6100 0.6600 0.6008 0.6291 138,514 +0.02(+2.96%)
Sep 09, 2024 0.6170 0.6383 0.6008 0.6110 92,374 -0.00(-0.42%)
Sep 06, 2024 0.6100 0.6397 0.6047 0.6136 113,661 -0.00(-0.23%)
Sep 05, 2024 0.6356 0.6547 0.6051 0.6150 147,828 -0.01(-1.63%)
Sep 04, 2024 0.6389 0.6599 0.6225 0.6252 103,230 -0.01(-1.25%)
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.