Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

0.5900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.6000 0.6050 0.5760 0.5900 271,799 +0.00(+0.00%)
Jun 20, 2024 0.6196 0.6196 0.5827 0.5900 422,514 -0.03(-4.25%)
Jun 18, 2024 0.6500 0.6599 0.6101 0.6162 261,332 -0.02(-3.72%)
Jun 17, 2024 0.6590 0.6600 0.6300 0.6400 196,030 -0.03(-4.18%)
Jun 14, 2024 0.6520 0.6798 0.6514 0.6679 239,169 -0.01(-1.78%)
Jun 13, 2024 0.6700 0.6890 0.6508 0.6800 204,999 +0.03(+3.88%)
Jun 12, 2024 0.6790 0.6790 0.6410 0.6546 363,379 -0.03(-3.72%)
Jun 11, 2024 0.6476 0.6799 0.6351 0.6799 94,262 +0.02(+2.30%)
Jun 10, 2024 0.6800 0.6980 0.6300 0.6646 298,960 +0.01(+1.06%)
Jun 07, 2024 0.7100 0.7389 0.6550 0.6576 267,897 -0.04(-5.59%)
Jun 06, 2024 0.7125 0.7500 0.6910 0.6965 310,265 -0.03(-3.80%)
Jun 05, 2024 0.7000 0.7303 0.6902 0.7240 118,383 +0.03(+3.61%)
Jun 04, 2024 0.7300 0.7500 0.6810 0.6988 255,180 -0.04(-4.80%)
Jun 03, 2024 0.7500 0.7747 0.7300 0.7340 161,157 -0.01(-1.56%)
May 31, 2024 0.8200 0.8400 0.7400 0.7456 387,053 -0.07(-9.05%)
May 30, 2024 0.7200 0.8500 0.6900 0.8198 893,118 +0.13(+18.81%)
May 29, 2024 0.6900 0.7170 0.6510 0.6900 232,163 -0.03(-4.03%)
May 28, 2024 0.6900 0.7300 0.6500 0.7190 1,340,251 +0.03(+4.96%)
May 24, 2024 0.6500 0.6897 0.6300 0.6850 547,370 +0.08(+13.24%)
May 23, 2024 0.6300 0.6500 0.6000 0.6049 549,987 -0.02(-2.44%)
May 22, 2024 0.6028 0.6348 0.6000 0.6200 176,297 -0.00(-0.47%)
May 21, 2024 0.6200 0.6481 0.6007 0.6229 131,410 +0.00(+0.11%)
May 20, 2024 0.6223 0.6399 0.6102 0.6222 109,522 -0.02(-2.78%)
May 17, 2024 0.6550 0.6800 0.6109 0.6400 307,573 -0.00(-0.30%)
May 16, 2024 0.6090 0.6600 0.6090 0.6419 622,026 +0.02(+4.04%)
May 15, 2024 0.6400 0.6600 0.6000 0.6170 454,643 -0.03(-4.33%)
May 14, 2024 0.6327 0.6510 0.6220 0.6449 108,909 +0.02(+3.68%)
May 13, 2024 0.6310 0.6497 0.6220 0.6220 71,914 -0.03(-4.60%)
May 10, 2024 0.6900 0.6900 0.6430 0.6520 123,838 -0.03(-4.83%)
May 09, 2024 0.6598 0.6936 0.6466 0.6851 158,354 +0.03(+3.83%)
May 08, 2024 0.6800 0.6899 0.6598 0.6598 153,369 -0.02(-3.34%)
May 07, 2024 0.7200 0.7200 0.6820 0.6826 113,612 -0.04(-4.97%)
May 06, 2024 0.7000 0.7200 0.6807 0.7183 232,812 +0.04(+5.63%)
May 03, 2024 0.6401 0.6926 0.6401 0.6800 201,619 +0.02(+3.01%)
May 02, 2024 0.6700 0.6859 0.6401 0.6601 360,096 -0.01(-1.79%)
May 01, 2024 0.6600 0.6996 0.6511 0.6721 303,194 +0.00(+0.40%)
Apr 30, 2024 0.6514 0.6694 0.6300 0.6694 457,440 +0.03(+4.59%)
Apr 29, 2024 0.6200 0.6575 0.6009 0.6400 339,418 +0.03(+4.64%)
Apr 26, 2024 0.5600 0.6216 0.5528 0.6116 582,908 +0.04(+6.31%)
Apr 25, 2024 0.6193 0.6230 0.5606 0.5753 636,133 -0.04(-6.15%)
Apr 24, 2024 0.6200 0.6371 0.5908 0.6130 759,134 -0.02(-3.74%)
Apr 23, 2024 0.6600 0.6800 0.6180 0.6368 423,242 -0.04(-5.95%)
Apr 22, 2024 0.6300 0.6789 0.6334 0.6771 175,961 +0.02(+3.14%)
Apr 19, 2024 0.6600 0.6799 0.6305 0.6565 189,235 +0.02(+2.56%)
Apr 18, 2024 0.6400 0.6649 0.6111 0.6401 305,857 +0.02(+3.01%)
Apr 17, 2024 0.6398 0.6501 0.6100 0.6214 346,713 -0.02(-2.82%)
Apr 16, 2024 0.6400 0.6713 0.6200 0.6394 253,025 -0.00(-0.11%)
Apr 15, 2024 0.6800 0.7000 0.6300 0.6401 654,617 -0.08(-10.70%)
Apr 12, 2024 0.7000 0.7200 0.6601 0.7168 543,229 +0.02(+2.40%)
Apr 11, 2024 0.7000 0.7100 0.6500 0.7000 1,044,909 -0.04(-4.85%)
Apr 10, 2024 0.7408 0.7500 0.6600 0.7357 1,405,871 +0.03(+3.99%)
Apr 09, 2024 0.7655 0.7746 0.6900 0.7075 1,107,375 -0.05(-7.09%)
Apr 08, 2024 0.8375 0.8390 0.7500 0.7615 431,510 -0.05(-6.08%)
Apr 05, 2024 0.8200 0.8230 0.8031 0.8108 342,719 -0.01(-1.54%)
Apr 04, 2024 0.8450 0.8450 0.8031 0.8235 245,443 -0.00(-0.54%)
Apr 03, 2024 0.8500 0.8579 0.8010 0.8280 572,407 -0.00(-0.17%)
Apr 02, 2024 0.8819 0.9305 0.8200 0.8294 730,433 -0.03(-3.58%)
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.