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

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
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 (%)
Dec 31, 2019 2.300 2.430 2.180 2.250 162,700 -0.05(-2.17%)
Dec 30, 2019 2.330 2.440 2.207 2.300 135,047 +0.02(+0.88%)
Dec 27, 2019 2.320 2.440 2.216 2.280 328,400 +0.03(+1.33%)
Dec 26, 2019 2.010 2.280 2.010 2.250 156,493 +0.17(+8.17%)
Dec 24, 2019 2.070 2.150 2.008 2.080 57,500 -0.04(-1.89%)
Dec 23, 2019 2.050 2.160 2.000 2.120 177,473 +0.15(+7.61%)
Dec 20, 2019 2.010 2.020 1.900 1.970 140,300 -0.01(-0.51%)
Dec 19, 2019 2.100 2.150 1.980 1.980 462,410 -0.16(-7.48%)
Dec 18, 2019 2.150 2.250 2.130 2.140 69,926 -0.06(-2.73%)
Dec 17, 2019 2.170 2.227 2.060 2.200 186,481 -0.02(-0.90%)
Dec 16, 2019 2.380 2.400 2.010 2.220 372,707 -0.17(-7.11%)
Dec 13, 2019 2.900 3.000 2.200 2.390 2,851,000 -0.24(-9.13%)
Dec 12, 2019 2.640 2.640 2.560 2.630 96,428 -0.02(-0.75%)
Dec 11, 2019 2.720 2.760 2.320 2.650 315,367 -0.12(-4.33%)
Dec 10, 2019 2.530 2.770 2.440 2.770 125,464 +0.17(+6.54%)
Dec 09, 2019 2.380 2.700 2.340 2.600 316,011 +0.29(+12.55%)
Dec 06, 2019 1.990 2.310 1.990 2.310 254,400 +0.27(+13.24%)
Dec 05, 2019 2.760 2.760 1.550 2.040 1,131,490 -0.72(-26.09%)
Dec 04, 2019 2.810 2.850 2.700 2.760 438,368 -0.09(-3.16%)
Dec 03, 2019 2.660 2.940 2.520 2.850 713,817 +0.15(+5.56%)
Dec 02, 2019 2.660 2.720 2.570 2.700 207,511 +0.08(+3.05%)
Nov 29, 2019 2.600 2.650 2.553 2.620 72,800 -0.01(-0.33%)
Nov 27, 2019 2.640 2.660 2.600 2.629 58,600 -0.01(-0.24%)
Nov 26, 2019 2.660 2.690 2.579 2.635 112,249 -0.07(-2.41%)
Nov 25, 2019 2.660 2.750 2.600 2.700 86,621 +0.02(+0.75%)
Nov 22, 2019 2.720 2.720 2.570 2.680 133,800 -0.04(-1.47%)
Nov 21, 2019 2.650 2.740 2.640 2.720 48,540 +0.04(+1.49%)
Nov 20, 2019 2.650 2.710 2.600 2.680 42,482 +0.02(+0.75%)
Nov 19, 2019 2.610 2.700 2.590 2.660 41,549 +0.03(+1.14%)
Nov 18, 2019 2.600 2.670 2.570 2.630 75,694 -0.04(-1.50%)
Nov 15, 2019 2.550 2.690 2.550 2.670 35,200 +0.09(+3.36%)
Nov 14, 2019 2.620 2.630 2.567 2.583 27,717 -0.09(-3.25%)
Nov 13, 2019 2.520 2.766 2.520 2.670 211,374 +0.17(+6.80%)
Nov 12, 2019 2.420 2.550 2.340 2.500 63,036 +0.03(+1.21%)
Nov 11, 2019 2.590 2.630 2.370 2.470 81,331 -0.07(-2.76%)
Nov 08, 2019 2.360 2.540 2.360 2.540 60,400 +0.19(+8.09%)
Nov 07, 2019 2.600 2.608 2.330 2.350 114,146 -0.22(-8.56%)
Nov 06, 2019 2.660 2.665 2.530 2.570 70,830 -0.07(-2.65%)
Nov 05, 2019 3.000 3.040 2.510 2.640 572,305 -0.15(-5.38%)
Nov 04, 2019 2.820 2.880 2.700 2.790 66,803 +0.00(+0.00%)
Nov 01, 2019 2.660 2.900 2.610 2.790 129,500 +0.18(+6.90%)
Oct 31, 2019 2.720 2.720 2.558 2.610 38,266 -0.11(-4.04%)
Oct 30, 2019 2.650 2.720 2.610 2.720 22,111 +0.08(+3.15%)
Oct 29, 2019 2.610 2.680 2.590 2.637 15,796 +0.03(+1.03%)
Oct 28, 2019 2.680 2.700 2.610 2.610 27,093 -0.06(-2.25%)
Oct 25, 2019 2.670 2.710 2.670 2.670 16,300 -0.01(-0.37%)
Oct 24, 2019 2.736 2.740 2.678 2.680 6,943 -0.04(-1.47%)
Oct 23, 2019 2.760 2.790 2.720 2.720 20,816 -0.09(-3.20%)
Oct 22, 2019 2.790 2.810 2.760 2.810 17,371 +0.07(+2.55%)
Oct 21, 2019 2.720 2.790 2.700 2.740 23,672 +0.04(+1.48%)
Oct 18, 2019 2.750 2.920 2.700 2.700 14,800 +0.04(+1.50%)
Oct 17, 2019 2.710 3.000 2.660 2.660 38,381 -0.08(-2.92%)
Oct 16, 2019 2.750 2.850 2.710 2.740 59,927 +0.06(+2.24%)
Oct 15, 2019 2.730 2.770 2.660 2.680 54,284 -0.02(-0.74%)
Oct 14, 2019 2.760 2.760 2.700 2.700 12,914 -0.07(-2.53%)
Oct 11, 2019 2.720 2.850 2.720 2.770 23,700 +0.03(+1.09%)
Oct 10, 2019 2.770 2.880 2.670 2.740 30,235 -0.01(-0.36%)
Oct 09, 2019 2.720 2.780 2.675 2.750 15,354 +0.00(+0.00%)
Oct 08, 2019 2.820 2.830 2.580 2.750 97,913 -0.07(-2.48%)
Oct 07, 2019 2.920 3.030 2.810 2.820 28,647 -0.08(-2.76%)
Oct 04, 2019 2.990 3.030 2.740 2.900 115,000 -0.07(-2.36%)
Oct 03, 2019 2.690 2.990 2.560 2.970 119,367 +0.31(+11.65%)
Oct 02, 2019 2.640 2.660 2.620 2.660 7,460 +0.04(+1.53%)
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.