Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

0.6116 +0.0363 (+6.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.80 13.80 13.80 0 -0.30(-2.13%)
Dec 29, 2016 13.80 14.10 13.80 14.10 3,719 +0.15(+1.08%)
Dec 28, 2016 13.80 14.25 13.80 13.95 6,774 -0.30(-2.11%)
Dec 27, 2016 14.25 14.85 13.82 14.25 7,815 -0.45(-3.06%)
Dec 23, 2016 14.70 14.70 14.70 0 +0.00(+0.00%)
Dec 22, 2016 14.34 14.85 14.34 14.70 3,831 +0.10(+0.70%)
Dec 21, 2016 14.41 14.85 14.32 14.60 3,407 +0.05(+0.33%)
Dec 20, 2016 14.18 14.85 14.18 14.55 8,245 -0.22(-1.52%)
Dec 19, 2016 14.47 14.85 14.47 14.78 8,048 +0.08(+0.51%)
Dec 16, 2016 14.55 14.80 14.55 14.70 7,876 +0.15(+1.03%)
Dec 15, 2016 14.70 15.00 14.40 14.55 6,097 -0.15(-0.99%)
Dec 14, 2016 14.86 14.93 14.25 14.70 11,166 -0.04(-0.28%)
Dec 13, 2016 14.18 14.85 14.18 14.74 6,124 +0.34(+2.34%)
Dec 12, 2016 14.62 14.70 14.25 14.40 9,256 -0.60(-3.99%)
Dec 09, 2016 15.00 15.45 14.62 15.00 10,538 -0.15(-1.00%)
Dec 08, 2016 14.85 15.30 14.85 15.15 8,790 +0.15(+1.00%)
Dec 07, 2016 14.85 15.57 14.85 15.00 12,233 +0.15(+1.01%)
Dec 06, 2016 15.15 15.75 14.85 14.85 10,672 -0.60(-3.88%)
Dec 05, 2016 15.00 15.75 14.83 15.45 14,136 +0.75(+5.10%)
Dec 02, 2016 15.00 15.20 14.62 14.70 14,495 -0.38(-2.54%)
Dec 01, 2016 15.30 15.30 15.00 15.08 9,225 -0.07(-0.45%)
Nov 30, 2016 15.19 15.45 15.15 15.15 9,548 +0.00(+0.00%)
Nov 29, 2016 15.45 15.90 15.15 15.15 4,900 -0.58(-3.71%)
Nov 28, 2016 16.05 16.05 15.30 15.73 8,211 -0.47(-2.88%)
Nov 25, 2016 15.75 16.65 15.75 16.20 1,718 +0.45(+2.86%)
Nov 23, 2016 15.75 15.75 15.75 0 -0.75(-4.55%)
Nov 22, 2016 16.05 16.62 15.90 16.50 15,424 +0.60(+3.77%)
Nov 21, 2016 16.80 17.25 15.75 15.90 17,586 -1.20(-7.02%)
Nov 18, 2016 17.10 17.10 16.80 17.10 3,923 +0.00(+0.00%)
Nov 17, 2016 16.50 17.10 15.94 17.10 8,914 +0.60(+3.64%)
Nov 16, 2016 16.50 17.10 16.20 16.50 10,965 -0.45(-2.65%)
Nov 15, 2016 17.10 17.10 16.50 16.95 6,637 -0.02(-0.11%)
Nov 14, 2016 16.80 17.25 16.65 16.97 8,309 +0.32(+1.91%)
Nov 11, 2016 16.35 16.65 16.08 16.65 16,010 +0.46(+2.84%)
Nov 10, 2016 15.75 16.19 15.45 16.19 5,154 +0.44(+2.79%)
Nov 09, 2016 14.69 16.20 14.40 15.75 15,467 +0.90(+6.06%)
Nov 08, 2016 14.88 15.30 14.71 14.85 8,084 -0.17(-1.10%)
Nov 07, 2016 15.45 15.60 14.30 15.02 13,544 -0.43(-2.82%)
Nov 04, 2016 15.59 15.64 15.30 15.45 9,164 +0.15(+0.98%)
Nov 03, 2016 15.30 16.35 15.30 15.30 35,340 +0.00(+0.00%)
Nov 02, 2016 15.45 15.60 15.30 15.30 7,549 -0.15(-0.97%)
Nov 01, 2016 15.45 16.05 15.30 15.45 9,498 +0.00(+0.00%)
Oct 31, 2016 15.43 15.60 15.00 15.45 9,633 +0.15(+0.97%)
Oct 28, 2016 15.30 15.45 15.00 15.30 11,431 +0.00(+0.01%)
Oct 27, 2016 15.45 15.60 15.15 15.30 19,194 -0.15(-0.97%)
Oct 26, 2016 15.45 15.45 15.30 15.45 4,609 +0.00(+0.00%)
Oct 25, 2016 15.45 15.55 15.15 15.45 3,929 +0.15(+0.98%)
Oct 24, 2016 15.30 15.60 15.30 15.30 5,118 -0.30(-1.92%)
Oct 21, 2016 15.60 15.75 15.30 15.60 3,422 -0.30(-1.89%)
Oct 20, 2016 16.05 16.05 15.30 15.90 3,370 -0.15(-0.93%)
Oct 19, 2016 15.75 16.50 15.30 16.05 6,639 +0.15(+0.94%)
Oct 18, 2016 16.20 16.35 15.60 15.90 2,010 -0.30(-1.85%)
Oct 17, 2016 15.00 16.20 15.00 16.20 7,483 +1.05(+6.93%)
Oct 14, 2016 15.75 16.05 14.70 15.15 12,779 -0.45(-2.88%)
Oct 13, 2016 16.05 16.20 15.30 15.60 10,597 -0.45(-2.80%)
Oct 12, 2016 16.50 16.80 16.05 16.05 10,883 -0.45(-2.73%)
Oct 11, 2016 17.25 17.40 16.27 16.50 5,995 -0.75(-4.35%)
Oct 10, 2016 16.20 17.25 16.18 17.25 16,602 +1.35(+8.49%)
Oct 07, 2016 15.30 16.50 15.30 15.90 7,631 -0.45(-2.75%)
Oct 06, 2016 17.25 17.40 15.15 16.35 29,522 -1.05(-6.03%)
Oct 05, 2016 16.80 18.00 16.80 17.40 12,667 +0.60(+3.57%)
Oct 04, 2016 16.95 17.55 16.65 16.80 12,049 +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.