Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.000 2.040 1.980 2.040 621,010 +0.06(+3.03%)
Dec 30, 2021 2.090 2.120 1.950 1.980 900,466 -0.11(-5.26%)
Dec 29, 2021 2.130 2.170 2.060 2.090 545,869 -0.05(-2.34%)
Dec 28, 2021 2.100 2.200 2.060 2.140 549,620 +0.03(+1.42%)
Dec 27, 2021 2.260 2.260 2.094 2.110 527,791 -0.08(-3.65%)
Dec 23, 2021 2.210 2.240 2.150 2.190 527,971 -0.05(-2.23%)
Dec 22, 2021 2.180 2.290 2.160 2.240 242,287 +0.06(+2.75%)
Dec 21, 2021 2.240 2.290 2.160 2.180 333,908 -0.05(-2.24%)
Dec 20, 2021 2.310 2.390 2.180 2.230 370,114 -0.08(-3.46%)
Dec 17, 2021 2.140 2.340 2.140 2.310 356,966 +0.13(+5.96%)
Dec 16, 2021 2.390 2.450 2.090 2.180 796,698 -0.18(-7.63%)
Dec 15, 2021 2.450 2.500 2.240 2.360 912,263 -0.09(-3.67%)
Dec 14, 2021 2.450 2.570 2.400 2.450 395,003 -0.05(-2.00%)
Dec 13, 2021 2.620 2.668 2.400 2.500 871,157 -0.18(-6.72%)
Dec 10, 2021 2.250 3.020 2.250 2.680 5,057,936 +0.41(+18.06%)
Dec 09, 2021 2.350 2.410 2.260 2.270 257,867 -0.08(-3.40%)
Dec 08, 2021 2.350 2.400 2.300 2.350 189,678 +0.01(+0.43%)
Dec 07, 2021 2.150 2.390 2.150 2.340 509,779 +0.20(+9.35%)
Dec 06, 2021 2.210 2.250 2.050 2.140 719,438 -0.08(-3.60%)
Dec 03, 2021 2.350 2.376 2.150 2.220 703,123 -0.10(-4.31%)
Dec 02, 2021 2.600 2.630 2.290 2.320 1,281,074 -0.26(-10.08%)
Dec 01, 2021 2.650 2.750 2.580 2.580 342,193 -0.05(-1.90%)
Nov 30, 2021 2.580 2.700 2.480 2.630 562,359 +0.06(+2.33%)
Nov 29, 2021 2.600 2.610 2.510 2.570 328,404 -0.03(-1.15%)
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%)
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.