Biolinerx Ltd ADR (NQ: BLRX )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.660 1.760 1.660 1.710 168,854 +0.05(+3.01%)
Mar 30, 2022 1.730 1.800 1.660 1.660 191,525 -0.08(-4.60%)
Mar 29, 2022 1.690 1.750 1.670 1.740 62,465 +0.06(+3.57%)
Mar 28, 2022 1.750 1.750 1.650 1.680 161,863 -0.08(-4.55%)
Mar 25, 2022 1.670 1.760 1.660 1.760 192,580 +0.10(+6.02%)
Mar 24, 2022 1.590 1.680 1.560 1.660 126,703 +0.08(+5.06%)
Mar 23, 2022 1.520 1.580 1.500 1.580 143,852 +0.06(+3.95%)
Mar 22, 2022 1.500 1.570 1.500 1.520 141,296 -0.01(-0.65%)
Mar 21, 2022 1.550 1.550 1.495 1.530 302,016 +0.00(+0.00%)
Mar 18, 2022 1.490 1.570 1.490 1.530 132,010 -0.02(-1.29%)
Mar 17, 2022 1.490 1.560 1.440 1.550 245,755 +0.07(+4.73%)
Mar 16, 2022 1.520 1.570 1.410 1.480 262,732 -0.05(-3.27%)
Mar 15, 2022 1.500 1.590 1.480 1.530 180,309 +0.03(+2.00%)
Mar 14, 2022 1.600 1.600 1.460 1.500 181,276 -0.08(-5.06%)
Mar 11, 2022 1.540 1.600 1.520 1.580 94,765 +0.05(+3.27%)
Mar 10, 2022 1.500 1.600 1.490 1.530 121,351 +0.01(+0.66%)
Mar 09, 2022 1.500 1.570 1.480 1.520 199,923 +0.06(+4.11%)
Mar 08, 2022 1.490 1.559 1.410 1.460 241,040 -0.01(-0.68%)
Mar 07, 2022 1.500 1.560 1.470 1.470 275,922 -0.08(-5.16%)
Mar 04, 2022 1.580 1.595 1.510 1.550 192,747 -0.02(-1.27%)
Mar 03, 2022 1.620 1.670 1.530 1.570 521,311 +0.01(+0.32%)
Mar 02, 2022 1.560 1.590 1.490 1.565 110,390 +0.01(+0.97%)
Mar 01, 2022 1.510 1.590 1.510 1.550 142,451 +0.03(+1.97%)
Feb 28, 2022 1.560 1.610 1.510 1.520 154,285 -0.08(-5.00%)
Feb 25, 2022 1.610 1.620 1.550 1.600 120,792 +0.00(+0.00%)
Feb 24, 2022 1.340 1.620 1.350 1.600 485,260 +0.12(+8.11%)
Feb 23, 2022 1.610 1.635 1.480 1.480 252,460 -0.11(-6.92%)
Feb 22, 2022 1.680 1.740 1.590 1.590 361,549 -0.13(-7.56%)
Feb 18, 2022 1.720 0 +0.00(+0.00%)
Feb 17, 2022 1.800 1.815 1.720 1.720 253,204 -0.11(-6.01%)
Feb 16, 2022 1.780 1.840 1.750 1.830 112,344 +0.07(+3.98%)
Feb 15, 2022 1.740 1.790 1.720 1.760 232,258 +0.02(+1.15%)
Feb 14, 2022 1.690 1.740 1.670 1.740 216,064 +0.03(+1.75%)
Feb 11, 2022 1.790 1.820 1.700 1.710 176,738 -0.08(-4.47%)
Feb 10, 2022 1.810 1.830 1.760 1.790 126,904 -0.01(-0.56%)
Feb 09, 2022 1.840 1.840 1.700 1.800 265,985 +0.01(+0.56%)
Feb 08, 2022 1.800 1.810 1.750 1.790 71,000 +0.00(+0.00%)
Feb 07, 2022 1.780 1.802 1.750 1.790 141,713 +0.03(+1.70%)
Feb 04, 2022 1.740 1.770 1.690 1.760 155,811 +0.03(+1.73%)
Feb 03, 2022 1.760 1.730 135,040 -0.07(-3.89%)
Feb 02, 2022 1.920 1.920 1.770 1.800 104,499 -0.10(-5.26%)
Feb 01, 2022 1.820 1.960 1.810 1.900 341,171 +0.08(+4.40%)
Jan 31, 2022 1.770 1.730 1.820 476,624 +0.09(+5.20%)
Jan 28, 2022 1.670 1.760 1.670 1.730 151,540 +0.05(+2.98%)
Jan 27, 2022 1.820 1.830 1.670 1.680 277,883 -0.13(-7.18%)
Jan 26, 2022 1.840 1.880 1.800 1.810 313,675 -0.01(-0.55%)
Jan 25, 2022 1.770 1.836 1.770 1.820 238,965 +0.00(+0.00%)
Jan 24, 2022 1.790 1.846 1.700 1.820 685,765 -0.01(-0.55%)
Jan 21, 2022 1.950 1.950 1.780 1.830 429,532 -0.06(-3.17%)
Jan 20, 2022 2.030 2.070 1.890 1.890 657,207 -0.12(-5.97%)
Jan 19, 2022 2.160 2.160 1.960 2.010 797,306 -0.17(-7.80%)
Jan 18, 2022 2.120 2.190 2.000 2.180 632,265 +0.17(+8.46%)
Jan 14, 2022 2.010 0 +0.05(+2.55%)
Jan 13, 2022 2.010 2.030 1.960 1.960 248,563 -0.04(-2.00%)
Jan 12, 2022 2.030 2.040 1.959 2.000 194,411 -0.03(-1.48%)
Jan 11, 2022 2.040 2.070 2.000 2.030 211,712 -0.01(-0.49%)
Jan 10, 2022 2.000 2.050 2.000 2.040 226,159 -0.01(-0.49%)
Jan 07, 2022 2.040 2.110 2.040 2.050 189,985 -0.04(-1.91%)
Jan 06, 2022 2.070 2.120 2.012 2.090 183,672 -0.01(-0.48%)
Jan 05, 2022 2.140 2.149 2.070 2.100 139,254 -0.04(-1.87%)
Jan 04, 2022 2.160 2.170 2.090 2.140 252,072 +0.06(+2.88%)
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.