Biolinerx Ltd ADR (NQ: BLRX )
0.6400
-0.0019
(-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 60.00 | 63.00 | 58.50 | 59.70 | 13,413 | +2.55(+4.46%) |
Jan 30, 2012 | 60.30 | 62.21 | 55.20 | 57.15 | 11,874 | -2.25(-3.79%) |
Jan 27, 2012 | 62.70 | 64.50 | 57.30 | 59.40 | 19,146 | -0.60(-1.00%) |
Jan 26, 2012 | 66.30 | 68.25 | 57.75 | 60.00 | 48,835 | -11.70(-16.32%) |
Jan 25, 2012 | 85.80 | 86.10 | 69.00 | 71.70 | 102,179 | -11.55(-13.87%) |
Jan 24, 2012 | 66.75 | 103.05 | 66.00 | 83.25 | 418,733 | +33.90(+68.69%) |
Jan 23, 2012 | 48.30 | 49.35 | 48.30 | 49.35 | 620 | +2.85(+6.13%) |
Jan 19, 2012 | 46.50 | 46.50 | 46.50 | 46.50 | 20 | +1.20(+2.65%) |
Jan 18, 2012 | 45.00 | 45.30 | 45.00 | 45.30 | 20 | +1.35(+3.07%) |
Jan 13, 2012 | 43.95 | 43.95 | 43.95 | 43.95 | 20 | -1.20(-2.66%) |
Jan 12, 2012 | 44.55 | 45.15 | 44.55 | 45.15 | 13 | +0.90(+2.03%) |
Jan 11, 2012 | 45.30 | 46.65 | 44.20 | 44.25 | 226 | -1.65(-3.59%) |
Jan 10, 2012 | 44.23 | 46.05 | 44.09 | 45.90 | 1,640 | +1.50(+3.38%) |
Jan 09, 2012 | 44.40 | 46.05 | 43.50 | 44.40 | 647 | +0.15(+0.34%) |
Jan 06, 2012 | 43.42 | 45.48 | 42.60 | 44.25 | 4,180 | +0.75(+1.72%) |
Jan 05, 2012 | 44.20 | 47.10 | 43.50 | 43.50 | 3,500 | -1.05(-2.36%) |
Jan 04, 2012 | 46.65 | 46.65 | 40.20 | 44.55 | 213 | -3.00(-6.31%) |
Dec 29, 2011 | 47.40 | 47.55 | 47.55 | 47.55 | 33 | +2.40(+5.32%) |
Dec 27, 2011 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | -5.55(-10.94%) |
Dec 21, 2011 | 50.70 | 50.70 | 50.70 | 50.70 | 0 | +1.61(+3.29%) |
Dec 13, 2011 | 49.09 | 49.09 | 49.09 | 49.09 | 0 | +1.39(+2.91%) |
Dec 05, 2011 | 47.70 | 47.70 | 47.70 | 47.70 | 0 | +1.56(+3.39%) |
Nov 30, 2011 | 45.60 | 46.13 | 46.13 | 46.13 | 33 | -1.87(-3.89%) |
Nov 25, 2011 | 48.00 | 48.00 | 48.00 | 48.00 | 13 | -0.15(-0.31%) |
Nov 23, 2011 | 48.15 | 48.15 | 48.15 | 48.15 | 13 | -2.10(-4.18%) |
Nov 21, 2011 | 50.25 | 50.25 | 50.25 | 50.25 | 6 | -1.80(-3.46%) |
Nov 14, 2011 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | +2.55(+5.15%) |
Nov 09, 2011 | 54.90 | 49.50 | 49.50 | 49.50 | 180 | -6.90(-12.24%) |
Nov 04, 2011 | 57.60 | 56.40 | 56.40 | 56.40 | 26 | -3.00(-5.05%) |
Nov 02, 2011 | 54.00 | 59.40 | 59.40 | 59.40 | 6 | +1.35(+2.33%) |
Nov 01, 2011 | 55.20 | 58.05 | 54.00 | 58.05 | 113 | -5.10(-8.08%) |
Oct 31, 2011 | 65.40 | 65.40 | 63.15 | 63.15 | 26 | +3.15(+5.25%) |
Oct 27, 2011 | 59.10 | 60.00 | 60.00 | 60.00 | 180 | +1.50(+2.56%) |
Oct 26, 2011 | 58.50 | 58.50 | 58.50 | 58.50 | 10 | -0.60(-1.02%) |
Oct 25, 2011 | 57.15 | 59.10 | 57.15 | 59.10 | 206 | +3.75(+6.78%) |
Oct 24, 2011 | 56.10 | 56.10 | 55.35 | 55.35 | 53 | -0.75(-1.34%) |
Oct 21, 2011 | 56.40 | 56.40 | 56.10 | 56.10 | 40 | +0.21(+0.37%) |
Oct 17, 2011 | 55.89 | 55.89 | 55.89 | 55.89 | 0 | +5.79(+11.56%) |
Oct 14, 2011 | 50.10 | 50.10 | 50.10 | 50.10 | 20 | -3.28(-6.14%) |
Oct 12, 2011 | 53.40 | 53.38 | 53.38 | 53.38 | 6 | +2.42(+4.75%) |
Oct 11, 2011 | 52.95 | 52.95 | 50.85 | 50.95 | 101 | -0.34(-0.67%) |
Oct 10, 2011 | 51.75 | 51.75 | 51.30 | 51.30 | 136 | +0.00(+0.00%) |
Oct 07, 2011 | 54.30 | 54.30 | 49.65 | 51.30 | 153 | -2.40(-4.47%) |
Oct 06, 2011 | 53.70 | 53.70 | 53.70 | 53.70 | 6 | +2.20(+4.27%) |
Oct 05, 2011 | 50.70 | 52.05 | 49.05 | 51.50 | 166 | +4.03(+8.48%) |
Oct 04, 2011 | 47.40 | 48.27 | 46.80 | 47.48 | 349 | +4.73(+11.05%) |
Oct 03, 2011 | 44.55 | 46.20 | 37.95 | 42.75 | 1,360 | -0.60(-1.38%) |
Sep 30, 2011 | 43.05 | 43.35 | 43.05 | 43.35 | 46 | -2.30(-5.04%) |
Sep 28, 2011 | 46.20 | 45.65 | 45.65 | 45.65 | 133 | -2.35(-4.89%) |
Sep 27, 2011 | 48.60 | 50.70 | 48.00 | 48.00 | 60 | +0.30(+0.63%) |
Sep 26, 2011 | 50.70 | 50.70 | 45.45 | 47.70 | 316 | -4.05(-7.83%) |
Sep 23, 2011 | 51.75 | 51.75 | 51.75 | 51.75 | 10 | -0.60(-1.15%) |
Sep 21, 2011 | 53.70 | 52.35 | 52.35 | 52.35 | 346 | -1.80(-3.32%) |
Sep 20, 2011 | 52.20 | 58.50 | 51.30 | 54.15 | 1,010 | +3.90(+7.76%) |
Sep 19, 2011 | 52.20 | 53.40 | 50.25 | 50.25 | 172 | -0.45(-0.89%) |
Sep 16, 2011 | 48.75 | 53.02 | 48.60 | 50.70 | 197 | +2.55(+5.30%) |
Sep 15, 2011 | 48.45 | 50.70 | 45.30 | 48.15 | 865 | -2.55(-5.03%) |
Sep 14, 2011 | 53.25 | 53.85 | 50.70 | 50.70 | 2,078 | -6.30(-11.05%) |
Sep 13, 2011 | 49.35 | 71.52 | 45.95 | 57.00 | 4,936 | +15.75(+38.18%) |
Sep 12, 2011 | 48.00 | 48.00 | 41.25 | 41.25 | 42 | -17.85(-30.20%) |
Sep 08, 2011 | 59.10 | 59.10 | 59.10 | 59.10 | 13 | +3.60(+6.49%) |
Sep 07, 2011 | 48.00 | 74.25 | 45.00 | 55.50 | 324 | -4.50(-7.50%) |
Sep 02, 2011 | 60.00 | 60.00 | 60.00 | 60.00 | 6 | +0.15(+0.25%) |
Aug 30, 2011 | 55.50 | 59.85 | 59.85 | 59.85 | 26 | +7.20(+13.67%) |
Aug 16, 2011 | 53.10 | 52.65 | 52.65 | 52.65 | 26 | -0.45(-0.85%) |
Aug 15, 2011 | 53.10 | 53.10 | 53.10 | 53.10 | 46 | +0.15(+0.28%) |
Aug 12, 2011 | 52.95 | 52.95 | 52.95 | 52.95 | 13 | -5.40(-9.25%) |
Aug 11, 2011 | 60.00 | 60.00 | 58.35 | 58.35 | 193 | -2.59(-4.26%) |
Aug 09, 2011 | 60.95 | 60.95 | 60.95 | 60.95 | 0 | -1.30(-2.10%) |
Aug 08, 2011 | 62.25 | 62.25 | 62.25 | 62.25 | 33 | -5.25(-7.78%) |
Aug 05, 2011 | 67.50 | 67.50 | 67.50 | 67.50 | 66 | +0.75(+1.12%) |
Aug 04, 2011 | 67.50 | 67.50 | 66.30 | 66.75 | 26 | -3.75(-5.32%) |
Aug 03, 2011 | 72.00 | 72.00 | 70.50 | 70.50 | 13 | -2.25(-3.09%) |
Aug 02, 2011 | 74.25 | 74.25 | 72.75 | 72.75 | 26 | -8.79(-10.78%) |
Aug 01, 2011 | 78.60 | 81.54 | 78.60 | 81.54 | 280 | +2.94(+3.74%) |
Jul 29, 2011 | 77.85 | 78.60 | 77.85 | 78.60 | 35 | +7.50(+10.55%) |
Jul 28, 2011 | 73.50 | 73.50 | 71.10 | 71.10 | 13 | -4.35(-5.77%) |
Jul 27, 2011 | 75.15 | 75.45 | 75.00 | 75.45 | 100 | -4.95(-6.16%) |
Jul 26, 2011 | 80.40 | 80.40 | 80.40 | 80.40 | 24 | -3.45(-4.11%) |
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.
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.