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

Biolinerx Ltd ADR (NQ: BLRX )

0.6564 +0.0164 (+2.56%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 5.840 5.840 5.566 5.832 18,165 +0.06(+0.99%)
Apr 29, 2019 5.550 5.827 5.490 5.775 150,509 +0.30(+5.45%)
Apr 26, 2019 5.475 5.550 5.420 5.476 28,846 +0.04(+0.83%)
Apr 25, 2019 5.490 5.550 5.403 5.431 26,240 -0.12(-2.14%)
Apr 24, 2019 5.550 5.550 5.438 5.550 32,248 +0.00(+0.00%)
Apr 23, 2019 5.430 5.655 5.415 5.550 44,123 -0.14(-2.53%)
Apr 22, 2019 5.655 5.847 5.447 5.694 12,757 +0.07(+1.23%)
Apr 18, 2019 5.925 5.925 5.415 5.625 46,400 -0.08(-1.34%)
Apr 17, 2019 6.012 6.109 5.402 5.702 87,684 -0.31(-5.12%)
Apr 16, 2019 6.039 6.225 6.000 6.009 21,105 -0.14(-2.27%)
Apr 15, 2019 6.273 6.273 6.006 6.149 26,521 -0.04(-0.73%)
Apr 12, 2019 6.046 6.294 6.046 6.194 14,726 +0.02(+0.27%)
Apr 11, 2019 6.075 6.287 6.042 6.177 34,108 +0.05(+0.81%)
Apr 10, 2019 6.150 6.252 6.000 6.128 19,953 -0.02(-0.34%)
Apr 09, 2019 6.150 6.300 6.000 6.149 48,813 -0.15(-2.40%)
Apr 08, 2019 6.150 6.300 6.150 6.300 39,664 +0.08(+1.23%)
Apr 05, 2019 6.330 6.405 6.150 6.223 44,273 -0.18(-2.83%)
Apr 04, 2019 6.378 6.450 6.318 6.405 19,710 -0.04(-0.56%)
Apr 03, 2019 6.375 6.598 6.318 6.441 26,978 -0.04(-0.62%)
Apr 02, 2019 6.495 6.600 6.480 6.481 27,918 -0.01(-0.21%)
Apr 01, 2019 6.519 6.660 6.300 6.495 79,455 +0.04(+0.70%)
Mar 29, 2019 6.300 6.675 6.232 6.450 53,073 +0.02(+0.23%)
Mar 28, 2019 6.300 6.503 6.180 6.435 120,958 -0.27(-4.09%)
Mar 27, 2019 7.464 7.464 6.525 6.710 397,287 +0.27(+4.12%)
Mar 26, 2019 6.465 6.744 6.375 6.444 31,067 -0.15(-2.21%)
Mar 25, 2019 6.615 6.750 6.450 6.590 57,095 -0.12(-1.74%)
Mar 22, 2019 7.050 7.122 6.600 6.707 73,593 -0.21(-3.08%)
Mar 21, 2019 6.525 7.197 6.525 6.920 179,485 +0.33(+4.98%)
Mar 20, 2019 6.600 6.675 6.450 6.591 64,053 -0.01(-0.14%)
Mar 19, 2019 6.600 6.600 6.600 6.600 39,348 +0.00(+0.00%)
Mar 18, 2019 6.666 6.748 6.450 6.600 108,974 +0.30(+4.76%)
Mar 15, 2019 6.300 6.435 6.165 6.300 54,820 -0.02(-0.26%)
Mar 14, 2019 6.390 6.450 6.226 6.316 22,286 -0.03(-0.43%)
Mar 13, 2019 6.357 6.450 6.165 6.343 34,993 +0.04(+0.69%)
Mar 12, 2019 6.600 6.600 6.300 6.300 63,503 -0.30(-4.55%)
Mar 11, 2019 6.450 6.600 6.300 6.600 104,565 +0.22(+3.48%)
Mar 08, 2019 6.450 6.600 6.300 6.378 106,013 +0.08(+1.24%)
Mar 07, 2019 6.150 6.450 6.150 6.300 87,701 +0.08(+1.35%)
Mar 06, 2019 6.075 6.282 6.037 6.216 77,449 +0.07(+1.07%)
Mar 05, 2019 6.218 6.225 6.043 6.150 83,842 +0.00(+0.00%)
Mar 04, 2019 6.150 6.284 6.015 6.150 54,898 +0.00(+0.00%)
Mar 01, 2019 6.270 6.270 6.075 6.150 36,926 +0.00(+0.00%)
Feb 28, 2019 6.300 6.301 6.080 6.150 63,603 -0.15(-2.38%)
Feb 27, 2019 6.150 6.300 6.000 6.300 105,517 +0.15(+2.49%)
Feb 26, 2019 6.375 6.402 6.045 6.147 55,389 -0.17(-2.66%)
Feb 25, 2019 6.225 6.439 6.150 6.315 135,098 +0.09(+1.45%)
Feb 22, 2019 6.075 6.225 6.000 6.225 29,373 +0.08(+1.24%)
Feb 21, 2019 6.075 6.149 5.925 6.149 31,611 +0.18(+2.99%)
Feb 20, 2019 6.000 6.147 5.925 5.970 38,750 -0.03(-0.50%)
Feb 19, 2019 6.150 6.405 5.925 6.000 210,738 -0.08(-1.23%)
Feb 15, 2019 6.150 6.225 6.045 6.075 76,240 -0.08(-1.22%)
Feb 14, 2019 6.150 6.150 6.000 6.150 47,188 +0.04(+0.74%)
Feb 13, 2019 6.120 6.150 6.000 6.105 74,132 -0.04(-0.66%)
Feb 12, 2019 6.210 6.210 6.000 6.146 107,677 -0.00(-0.05%)
Feb 11, 2019 6.150 6.375 6.000 6.149 123,884 +0.22(+3.77%)
Feb 08, 2019 6.150 6.150 5.700 5.925 164,020 -0.20(-3.21%)
Feb 07, 2019 6.435 6.479 6.037 6.122 285,142 -0.33(-5.07%)
Feb 06, 2019 6.600 6.600 6.199 6.449 263,467 -0.13(-2.03%)
Feb 05, 2019 7.016 7.020 6.150 6.582 1,080,456 -4.37(-39.89%)
Feb 04, 2019 12.75 13.05 10.65 10.95 569,417 +1.35(+14.06%)
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.