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

Biolinerx Ltd ADR (NQ: BLRX )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2020 1.720 1.790 1.677 1.680 14,869 -0.08(-4.55%)
Apr 29, 2020 1.740 1.790 1.690 1.760 32,848 +0.02(+1.15%)
Apr 28, 2020 1.740 1.800 1.580 1.740 39,836 -0.03(-1.69%)
Apr 27, 2020 1.620 1.770 1.580 1.770 74,998 +0.19(+12.03%)
Apr 24, 2020 1.590 1.600 1.496 1.580 55,700 +0.02(+1.28%)
Apr 23, 2020 1.630 1.860 1.490 1.560 504,189 -0.03(-1.89%)
Apr 22, 2020 1.550 1.640 1.550 1.590 55,302 +0.02(+1.27%)
Apr 21, 2020 1.670 1.700 1.540 1.570 30,974 -0.08(-4.85%)
Apr 20, 2020 1.750 1.750 1.620 1.650 47,867 -0.09(-5.17%)
Apr 17, 2020 1.760 1.780 1.680 1.740 27,400 +0.01(+0.58%)
Apr 16, 2020 1.900 1.900 1.500 1.730 77,059 -0.01(-0.57%)
Apr 15, 2020 1.750 1.750 1.670 1.740 30,445 -0.01(-0.33%)
Apr 14, 2020 1.800 1.800 1.740 1.746 42,799 -0.00(-0.24%)
Apr 13, 2020 1.780 1.810 1.731 1.750 86,772 +0.06(+3.67%)
Apr 09, 2020 1.630 1.750 1.610 1.688 26,300 +0.03(+1.69%)
Apr 08, 2020 1.830 1.890 1.600 1.660 83,863 -0.17(-9.29%)
Apr 07, 2020 1.400 1.990 1.400 1.830 567,785 +0.55(+42.97%)
Apr 06, 2020 1.260 1.340 1.240 1.280 23,081 +0.03(+2.40%)
Apr 03, 2020 1.270 1.270 1.200 1.250 19,300 -0.01(-0.79%)
Apr 02, 2020 1.235 1.330 1.207 1.260 5,489 +0.03(+2.44%)
Apr 01, 2020 1.340 1.340 1.230 1.230 50,242 -0.10(-7.52%)
Mar 31, 2020 1.420 1.430 1.300 1.330 50,031 +0.05(+3.91%)
Mar 30, 2020 1.310 1.390 1.240 1.280 22,863 +0.04(+3.23%)
Mar 27, 2020 1.230 1.312 1.230 1.240 13,900 +0.01(+0.81%)
Mar 26, 2020 1.260 1.290 1.170 1.230 16,383 +0.01(+0.82%)
Mar 25, 2020 1.160 1.250 1.160 1.220 23,342 +0.02(+1.67%)
Mar 24, 2020 1.160 1.350 1.150 1.200 55,539 +0.02(+1.69%)
Mar 23, 2020 1.210 1.340 1.110 1.180 45,340 -0.01(-0.84%)
Mar 20, 2020 1.250 1.280 1.160 1.190 93,300 +0.03(+2.58%)
Mar 19, 2020 1.160 1.290 1.160 1.160 11,386 +0.05(+4.51%)
Mar 18, 2020 1.210 1.230 1.061 1.110 51,428 -0.16(-12.60%)
Mar 17, 2020 1.200 1.320 1.160 1.270 43,059 +0.05(+4.10%)
Mar 16, 2020 1.410 1.410 1.160 1.220 28,182 -0.15(-10.95%)
Mar 13, 2020 1.640 1.640 1.370 1.370 48,100 -0.05(-3.52%)
Mar 12, 2020 1.500 1.600 1.350 1.420 97,589 -0.18(-11.25%)
Mar 11, 2020 1.680 1.780 1.550 1.600 89,772 -0.13(-7.65%)
Mar 10, 2020 1.680 1.900 1.680 1.732 22,841 +0.04(+2.51%)
Mar 09, 2020 1.750 1.910 1.640 1.690 48,912 -0.14(-7.65%)
Mar 06, 2020 1.900 1.900 1.810 1.830 39,600 -0.04(-2.14%)
Mar 05, 2020 1.910 1.910 1.850 1.870 9,331 -0.02(-1.32%)
Mar 04, 2020 1.870 1.920 1.870 1.895 47,219 +0.02(+0.80%)
Mar 03, 2020 1.950 1.950 1.800 1.880 37,091 -0.04(-2.08%)
Mar 02, 2020 1.760 1.970 1.760 1.920 103,655 +0.04(+2.13%)
Feb 28, 2020 1.840 1.990 1.800 1.880 42,400 -0.01(-0.53%)
Feb 27, 2020 1.930 2.000 1.750 1.890 156,424 +0.06(+3.28%)
Feb 26, 2020 1.910 1.910 1.770 1.830 79,555 -0.06(-3.17%)
Feb 25, 2020 1.880 1.980 1.860 1.890 86,669 -0.12(-5.97%)
Feb 24, 2020 2.120 2.120 2.000 2.010 47,697 -0.12(-5.63%)
Feb 21, 2020 2.150 2.180 2.100 2.130 29,900 -0.02(-0.93%)
Feb 20, 2020 2.120 2.170 2.060 2.150 14,712 +0.00(+0.00%)
Feb 19, 2020 2.090 2.160 2.010 2.150 45,774 +0.06(+2.87%)
Feb 18, 2020 2.010 2.120 2.000 2.090 38,185 +0.03(+1.22%)
Feb 14, 2020 2.030 2.120 2.020 2.065 27,100 +0.02(+1.22%)
Feb 13, 2020 2.060 2.070 1.970 2.040 116,582 -0.05(-2.39%)
Feb 12, 2020 2.220 2.220 2.070 2.090 57,562 -0.09(-4.13%)
Feb 11, 2020 2.130 2.240 2.130 2.180 40,648 -0.06(-2.68%)
Feb 10, 2020 2.230 2.270 2.130 2.240 30,514 +0.04(+1.82%)
Feb 07, 2020 2.140 2.298 2.128 2.200 41,300 +0.01(+0.46%)
Feb 06, 2020 2.290 2.315 2.120 2.190 86,037 -0.15(-6.41%)
Feb 05, 2020 2.400 2.400 2.180 2.340 86,185 -0.04(-1.68%)
Feb 04, 2020 2.340 2.400 2.310 2.380 56,082 +0.04(+1.71%)
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.