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 (%)
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%)
Oct 01, 2019 2.610 2.630 2.563 2.620 10,461 -0.02(-0.76%)
Sep 30, 2019 2.560 2.640 2.560 2.640 17,791 +0.08(+3.00%)
Sep 27, 2019 2.610 2.610 2.560 2.563 32,500 -0.06(-2.17%)
Sep 26, 2019 2.700 2.700 2.610 2.620 6,014 -0.05(-1.87%)
Sep 25, 2019 2.740 2.800 2.591 2.670 44,544 -0.07(-2.55%)
Sep 24, 2019 2.780 2.820 2.700 2.740 23,262 -0.05(-1.79%)
Sep 23, 2019 2.840 2.860 2.700 2.790 41,587 -0.02(-0.71%)
Sep 20, 2019 2.830 2.830 2.770 2.810 15,800 -0.03(-1.06%)
Sep 19, 2019 2.900 2.990 2.685 2.840 116,780 -0.04(-1.39%)
Sep 18, 2019 2.910 2.916 2.850 2.880 4,990 -0.05(-1.71%)
Sep 17, 2019 2.870 2.940 2.830 2.930 12,664 +0.03(+1.03%)
Sep 16, 2019 2.880 2.950 2.800 2.900 43,698 -0.02(-0.68%)
Sep 13, 2019 2.900 2.960 2.879 2.920 20,400 +0.02(+0.69%)
Sep 12, 2019 2.940 2.950 2.885 2.900 24,721 -0.03(-1.02%)
Sep 11, 2019 2.920 2.960 2.850 2.930 15,521 +0.01(+0.34%)
Sep 10, 2019 2.980 3.040 2.800 2.920 47,991 -0.05(-1.68%)
Sep 09, 2019 2.746 2.970 2.700 2.970 41,230 +0.26(+9.59%)
Sep 06, 2019 2.710 2.780 2.710 2.710 17,800 -0.02(-0.73%)
Sep 05, 2019 2.660 2.750 2.660 2.730 39,948 +0.07(+2.63%)
Sep 04, 2019 2.760 2.760 2.540 2.660 52,378 -0.05(-1.85%)
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.