Biolinerx Ltd ADR (NQ: BLRX )

2.600 USD -0.040 (-1.52%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 2.600 2.660 2.550 2.600 256,423 -0.04(-1.52%)
Nov 24, 2021 2.630 2.720 2.580 2.640 431,394 -0.02(-0.75%)
Nov 23, 2021 2.660 2.750 2.570 2.660 521,395 -0.04(-1.48%)
Nov 22, 2021 2.660 2.720 2.640 2.700 223,679 +0.04(+1.50%)
Nov 19, 2021 2.650 2.740 2.640 2.660 206,913 +0.00(+0.00%)
Nov 18, 2021 2.790 2.700 2.650 2.660 448,490 -0.11(-3.97%)
Nov 17, 2021 2.870 2.870 2.730 2.770 364,384 -0.08(-2.81%)
Nov 16, 2021 2.830 2.960 2.810 2.850 257,924 -0.01(-0.35%)
Nov 15, 2021 2.800 2.910 2.800 2.860 206,751 +0.04(+1.42%)
Nov 12, 2021 2.790 2.870 2.760 2.820 229,286 +0.01(+0.36%)
Nov 11, 2021 2.760 2.850 2.760 2.810 263,773 +0.05(+1.81%)
Nov 10, 2021 2.780 2.760 228,411 -0.08(-2.82%)
Nov 09, 2021 2.780 2.860 2.730 2.840 210,769 +0.04(+1.43%)
Nov 08, 2021 2.790 2.800 2.705 2.800 342,756 +0.05(+1.82%)
Nov 05, 2021 2.810 2.820 2.720 2.750 283,728 -0.07(-2.48%)
Nov 04, 2021 2.810 2.855 2.790 2.820 207,748 +0.00(+0.00%)
Nov 03, 2021 2.810 2.840 2.720 2.820 246,853 -0.01(-0.35%)
Nov 02, 2021 2.850 2.850 2.800 2.830 250,726 -0.01(-0.35%)
Nov 01, 2021 2.830 2.870 2.810 2.840 219,833 +0.00(+0.00%)
Oct 29, 2021 2.870 2.875 2.800 2.840 119,549 -0.03(-1.05%)
Oct 28, 2021 2.870 2.890 2.810 2.870 267,753 +0.02(+0.70%)
Oct 27, 2021 2.860 2.890 2.800 2.850 113,025 -0.01(-0.35%)
Oct 26, 2021 2.840 2.860 340,615 -0.02(-0.69%)
Oct 25, 2021 2.880 2.880 2.800 2.880 219,371 +0.00(+0.00%)
Oct 22, 2021 2.980 2.980 2.850 2.880 340,131 -0.16(-5.26%)
Oct 21, 2021 2.850 3.050 2.850 3.040 409,638 +0.18(+6.29%)
Oct 20, 2021 2.850 2.917 2.850 2.860 159,027 -0.04(-1.38%)
Oct 19, 2021 2.930 2.940 2.880 2.900 190,542 +0.00(+0.00%)
Oct 18, 2021 3.060 3.090 2.870 2.900 379,171 -0.16(-5.23%)
Oct 15, 2021 2.910 3.150 2.900 3.060 611,630 +0.11(+3.73%)
Oct 14, 2021 2.880 2.970 2.840 2.950 421,369 +0.09(+3.15%)
Oct 13, 2021 2.890 3.080 2.690 2.860 4,113,419 +0.23(+8.75%)
Oct 12, 2021 2.640 2.700 2.630 2.630 154,242 -0.01(-0.38%)
Oct 11, 2021 2.640 2.674 2.620 2.640 156,340 +0.00(+0.00%)
Oct 08, 2021 2.690 2.700 2.630 2.640 137,125 -0.04(-1.49%)
Oct 07, 2021 2.700 2.700 2.640 2.680 166,477 -0.02(-0.74%)
Oct 06, 2021 2.650 2.710 2.616 2.700 179,891 +0.03(+1.12%)
Oct 05, 2021 2.690 2.730 2.630 2.670 234,778 -0.03(-1.11%)
Oct 04, 2021 2.740 2.740 2.670 2.700 215,506 -0.09(-3.23%)
Oct 01, 2021 2.720 2.800 2.690 2.790 306,133 +0.04(+1.45%)
Sep 30, 2021 2.670 2.760 2.650 2.750 145,180 +0.06(+2.23%)
Sep 29, 2021 2.720 2.745 2.680 2.690 240,687 -0.02(-0.74%)
Sep 28, 2021 2.780 2.790 2.700 2.710 280,913 -0.10(-3.56%)
Sep 27, 2021 2.890 2.910 2.792 2.810 333,147 -0.09(-3.10%)
Sep 24, 2021 2.820 2.920 2.755 2.900 444,598 +0.09(+3.20%)
Sep 23, 2021 2.730 2.820 2.725 2.810 304,669 +0.08(+2.93%)
Sep 22, 2021 2.680 2.740 2.680 2.730 161,962 +0.05(+1.87%)
Sep 21, 2021 2.660 2.720 2.630 2.680 243,763 +0.03(+1.13%)
Sep 20, 2021 2.620 2.700 2.580 2.650 427,901 -0.02(-0.75%)
Sep 17, 2021 2.680 2.700 2.620 2.670 169,276 +0.00(+0.00%)
Sep 16, 2021 2.720 2.720 2.610 2.670 318,511 -0.03(-1.11%)
Sep 15, 2021 2.810 2.810 2.680 2.700 274,576 -0.04(-1.46%)
Sep 14, 2021 2.900 2.900 2.700 2.740 378,278 -0.12(-4.20%)
Sep 13, 2021 2.770 2.900 2.734 2.860 327,035 +0.09(+3.25%)
Sep 10, 2021 2.710 2.810 2.710 2.770 411,763 +0.04(+1.47%)
Sep 09, 2021 2.710 2.790 2.710 2.730 192,668 +0.00(+0.00%)
Sep 08, 2021 2.820 2.820 2.700 2.730 303,592 -0.06(-1.97%)
Sep 07, 2021 2.800 2.880 2.750 2.785 222,559 +0.01(+0.18%)
Sep 03, 2021 2.900 2.940 2.780 2.780 458,870 -0.13(-4.47%)
Sep 02, 2021 2.910 3.010 2.860 2.910 413,891 +0.00(+0.00%)
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.