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 (%)
Aug 31, 2021 2.800 2.900 2.780 2.870 416,442 +0.07(+2.50%)
Aug 30, 2021 2.860 2.880 2.780 2.800 297,634 -0.06(-2.10%)
Aug 27, 2021 2.870 2.940 2.800 2.860 414,995 -0.02(-0.69%)
Aug 26, 2021 2.820 2.890 2.810 2.880 341,240 +0.01(+0.35%)
Aug 25, 2021 2.800 2.883 2.780 2.870 250,966 +0.05(+1.77%)
Aug 24, 2021 2.830 2.870 2.760 2.820 394,316 -0.03(-1.05%)
Aug 23, 2021 2.750 2.920 2.750 2.850 436,018 +0.10(+3.64%)
Aug 20, 2021 2.650 2.830 2.650 2.750 381,319 +0.10(+3.77%)
Aug 19, 2021 2.740 2.750 2.650 2.650 367,428 -0.11(-3.99%)
Aug 18, 2021 2.840 2.890 2.620 2.760 1,469,861 -0.13(-4.50%)
Aug 17, 2021 2.880 2.940 2.770 2.890 652,484 +0.04(+1.40%)
Aug 16, 2021 3.000 3.000 2.830 2.850 948,299 -0.17(-5.63%)
Aug 13, 2021 3.020 3.100 3.010 3.020 358,741 +0.02(+0.67%)
Aug 12, 2021 3.000 3.040 2.930 3.000 427,065 -0.04(-1.32%)
Aug 11, 2021 3.040 3.060 2.980 3.040 283,835 -0.02(-0.65%)
Aug 10, 2021 3.090 3.090 3.010 3.060 352,633 +0.01(+0.33%)
Aug 09, 2021 3.130 3.150 3.020 3.050 451,752 -0.10(-3.17%)
Aug 06, 2021 3.180 3.180 3.090 3.150 239,910 +0.00(+0.00%)
Aug 05, 2021 3.090 3.210 3.040 3.150 389,859 +0.12(+3.96%)
Aug 04, 2021 3.180 3.230 2.950 3.030 828,084 -0.20(-6.19%)
Aug 03, 2021 3.230 3.240 3.180 3.230 236,718 -0.01(-0.31%)
Aug 02, 2021 3.200 3.330 3.200 3.240 447,239 +0.01(+0.31%)
Jul 30, 2021 3.250 3.300 3.200 3.230 239,970 -0.03(-0.92%)
Jul 29, 2021 3.240 3.300 3.230 3.260 268,006 -0.02(-0.61%)
Jul 28, 2021 3.250 3.340 3.220 3.280 595,506 +0.02(+0.61%)
Jul 27, 2021 3.220 3.290 3.100 3.260 445,412 +0.04(+1.24%)
Jul 26, 2021 3.180 3.378 3.170 3.220 503,001 -0.06(-1.83%)
Jul 23, 2021 3.260 3.340 3.220 3.280 554,504 -0.01(-0.30%)
Jul 22, 2021 3.200 3.430 3.170 3.290 1,216,378 +0.07(+2.17%)
Jul 21, 2021 3.160 3.259 3.160 3.220 607,158 +0.02(+0.63%)
Jul 20, 2021 3.170 3.250 3.130 3.200 383,954 -0.03(-0.93%)
Jul 19, 2021 3.030 3.240 3.010 3.230 967,307 +0.11(+3.53%)
Jul 16, 2021 3.310 3.435 3.120 3.120 1,297,653 -0.22(-6.59%)
Jul 15, 2021 3.080 3.340 2.980 3.340 2,584,315 +0.29(+9.51%)
Jul 14, 2021 2.970 3.100 2.890 3.050 775,366 +0.12(+4.10%)
Jul 13, 2021 3.070 3.100 2.920 2.930 813,755 -0.20(-6.39%)
Jul 12, 2021 3.180 3.210 3.000 3.130 940,900 -0.07(-2.19%)
Jul 09, 2021 3.270 3.360 3.170 3.200 933,616 -0.09(-2.74%)
Jul 08, 2021 3.040 3.290 3.020 3.290 1,180,213 +0.13(+4.11%)
Jul 07, 2021 3.110 3.340 2.920 3.160 2,239,055 +0.09(+2.93%)
Jul 06, 2021 3.610 3.619 2.983 3.070 5,404,928 -0.28(-8.36%)
Jul 02, 2021 2.950 3.500 2.840 3.350 6,957,749 +0.45(+15.52%)
Jul 01, 2021 3.010 3.080 2.870 2.900 4,260,861 +0.09(+3.20%)
Jun 30, 2021 2.820 2.870 2.770 2.810 4,356,026 +0.00(+0.00%)
Jun 29, 2021 2.880 2.921 2.762 2.810 625,406 -0.05(-1.75%)
Jun 28, 2021 2.720 2.890 2.700 2.860 1,027,974 +0.16(+5.93%)
Jun 25, 2021 2.710 2.730 2.690 2.700 637,913 +0.00(+0.00%)
Jun 24, 2021 2.700 2.730 2.690 2.700 448,571 +0.00(+0.00%)
Jun 23, 2021 2.680 2.722 2.662 2.700 542,526 +0.03(+1.12%)
Jun 22, 2021 2.710 2.710 2.670 2.670 475,706 -0.01(-0.37%)
Jun 21, 2021 2.770 2.770 2.665 2.680 521,369 -0.06(-2.19%)
Jun 18, 2021 2.700 2.780 2.670 2.740 395,836 +0.04(+1.48%)
Jun 17, 2021 2.690 2.750 2.662 2.700 505,580 +0.01(+0.37%)
Jun 16, 2021 2.810 2.820 2.650 2.690 947,333 -0.10(-3.58%)
Jun 15, 2021 2.800 2.833 2.742 2.790 721,511 -0.11(-3.79%)
Jun 14, 2021 2.750 2.930 2.740 2.900 841,109 +0.11(+3.94%)
Jun 11, 2021 2.780 2.820 2.730 2.790 697,661 +0.01(+0.36%)
Jun 10, 2021 2.790 2.830 2.741 2.780 558,678 -0.04(-1.42%)
Jun 09, 2021 2.820 2.845 2.769 2.820 943,518 -0.03(-1.05%)
Jun 08, 2021 2.800 2.850 2.761 2.850 925,864 +0.06(+2.15%)
Jun 07, 2021 2.880 2.900 2.780 2.790 1,139,863 -0.06(-2.11%)
Jun 04, 2021 2.820 2.930 2.750 2.850 1,151,941 +0.11(+4.01%)
Jun 03, 2021 2.700 2.763 2.622 2.740 1,261,477 +0.01(+0.37%)
Jun 02, 2021 2.780 2.810 2.710 2.730 1,480,918 -0.07(-2.50%)
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.