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, 2018 6.450 6.900 6.450 6.600 22,926 +0.07(+1.15%)
Dec 28, 2018 6.525 6.735 6.495 6.525 11,680 -0.22(-3.33%)
Dec 27, 2018 6.600 6.750 6.300 6.750 28,272 -0.29(-4.15%)
Dec 26, 2018 6.750 7.199 6.600 7.043 29,607 +0.14(+2.07%)
Dec 24, 2018 7.200 7.200 6.600 6.900 17,713 -0.30(-4.17%)
Dec 21, 2018 6.750 7.200 6.150 7.200 54,206 +0.27(+3.90%)
Dec 20, 2018 7.230 7.461 6.600 6.930 25,273 -0.57(-7.60%)
Dec 19, 2018 8.250 8.397 6.750 7.500 62,641 -0.71(-8.61%)
Dec 18, 2018 8.955 9.149 8.174 8.207 42,428 -0.98(-10.71%)
Dec 17, 2018 9.450 9.450 8.850 9.191 22,560 -0.11(-1.18%)
Dec 14, 2018 9.450 9.600 9.150 9.300 21,826 -0.30(-3.12%)
Dec 13, 2018 9.750 9.773 9.412 9.600 19,125 -0.05(-0.53%)
Dec 12, 2018 10.05 10.12 9.600 9.651 41,870 -0.13(-1.32%)
Dec 11, 2018 10.28 10.35 9.465 9.780 31,690 -0.19(-1.94%)
Dec 10, 2018 9.834 10.08 9.559 9.973 27,333 +0.15(+1.51%)
Dec 07, 2018 9.900 10.20 9.675 9.825 12,020 -0.25(-2.50%)
Dec 06, 2018 9.900 10.08 9.675 10.08 98,680 +0.18(+1.79%)
Dec 04, 2018 10.20 10.20 9.900 9.900 15,213 -0.32(-3.15%)
Dec 03, 2018 10.50 10.50 10.05 10.22 20,110 -0.04(-0.37%)
Nov 30, 2018 10.06 10.43 9.900 10.26 17,200 +0.13(+1.33%)
Nov 29, 2018 10.16 10.35 9.750 10.12 24,885 +0.23(+2.29%)
Nov 28, 2018 9.825 10.05 9.630 9.899 30,779 +0.15(+1.57%)
Nov 27, 2018 9.750 9.810 9.604 9.745 8,391 +0.10(+1.06%)
Nov 26, 2018 9.750 10.07 9.600 9.643 16,857 -0.11(-1.09%)
Nov 23, 2018 10.05 10.20 9.600 9.750 9,300 -0.30(-2.94%)
Nov 21, 2018 10.05 10.05 10.05 0 -0.00(-0.04%)
Nov 20, 2018 10.35 10.50 9.750 10.05 49,366 +0.45(+4.69%)
Nov 19, 2018 9.600 10.05 9.600 9.600 16,544 -0.45(-4.48%)
Nov 16, 2018 9.750 10.05 9.750 10.05 14,846 +0.27(+2.76%)
Nov 15, 2018 10.08 10.20 9.525 9.780 14,740 -0.27(-2.69%)
Nov 14, 2018 10.05 10.35 9.600 10.05 33,166 +0.06(+0.60%)
Nov 13, 2018 10.20 10.63 9.840 9.990 17,431 -0.21(-2.04%)
Nov 12, 2018 10.28 10.80 9.762 10.20 29,149 -0.30(-2.87%)
Nov 09, 2018 10.80 10.80 10.20 10.50 26,113 -0.15(-1.41%)
Nov 08, 2018 11.25 11.70 10.65 10.65 48,732 -0.45(-4.05%)
Nov 07, 2018 10.65 11.10 10.65 11.10 29,690 +0.51(+4.79%)
Nov 06, 2018 10.57 11.23 10.35 10.59 38,222 +0.02(+0.20%)
Nov 05, 2018 10.65 10.95 10.37 10.57 33,354 +0.07(+0.69%)
Nov 02, 2018 10.80 10.95 10.35 10.50 49,360 +0.00(+0.00%)
Nov 01, 2018 10.50 10.80 10.41 10.50 39,341 +0.00(+0.00%)
Oct 31, 2018 10.35 10.95 10.35 10.50 78,082 +0.15(+1.45%)
Oct 30, 2018 11.25 11.25 10.05 10.35 61,412 -0.32(-2.97%)
Oct 29, 2018 10.95 11.25 10.50 10.67 70,539 -0.28(-2.59%)
Oct 26, 2018 11.40 12.00 10.80 10.95 91,733 -1.05(-8.75%)
Oct 25, 2018 12.60 12.60 10.86 12.00 105,008 -0.45(-3.61%)
Oct 24, 2018 13.50 13.80 12.15 12.45 93,373 -0.87(-6.52%)
Oct 23, 2018 13.50 14.40 13.05 13.32 89,637 -0.18(-1.34%)
Oct 22, 2018 15.00 15.15 13.20 13.50 168,038 -1.20(-8.16%)
Oct 19, 2018 16.65 16.65 13.65 14.70 339,906 -3.90(-20.97%)
Oct 18, 2018 21.75 22.05 16.65 18.60 335,727 -3.15(-14.48%)
Oct 17, 2018 21.45 21.90 20.85 21.75 113,721 +0.45(+2.11%)
Oct 16, 2018 20.85 22.05 20.10 21.30 201,726 +0.60(+2.90%)
Oct 15, 2018 19.95 21.60 19.80 20.70 169,241 +0.90(+4.55%)
Oct 12, 2018 20.10 20.40 19.35 19.80 80,073 +0.45(+2.33%)
Oct 11, 2018 19.50 20.55 18.90 19.35 116,347 -0.15(-0.77%)
Oct 10, 2018 18.15 21.00 18.00 19.50 263,977 +1.20(+6.56%)
Oct 09, 2018 19.35 19.35 17.85 18.30 103,452 -0.75(-3.94%)
Oct 08, 2018 21.15 21.15 17.55 19.05 176,432 -2.10(-9.93%)
Oct 05, 2018 21.90 22.05 19.65 21.15 277,700 -0.45(-2.08%)
Oct 04, 2018 22.95 27.60 21.00 21.60 605,621 +1.50(+7.46%)
Oct 03, 2018 17.55 20.10 16.80 20.10 269,212 +3.00(+17.54%)
Oct 02, 2018 16.80 17.40 16.05 17.10 110,113 +0.30(+1.79%)
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.