Biolinerx Ltd ADR (NQ: BLRX )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.260 1.330 1.200 1.220 518,839 -0.04(-3.17%)
Apr 28, 2022 1.370 1.400 1.260 1.260 313,604 -0.10(-7.62%)
Apr 27, 2022 1.390 1.410 1.320 1.364 194,326 -0.04(-2.58%)
Apr 26, 2022 1.390 1.440 1.390 1.400 188,105 -0.01(-0.71%)
Apr 25, 2022 1.410 1.440 1.390 1.410 127,029 -0.02(-1.40%)
Apr 22, 2022 1.460 1.488 1.380 1.430 296,970 -0.02(-1.38%)
Apr 21, 2022 1.510 1.520 1.450 1.450 191,095 -0.08(-5.23%)
Apr 20, 2022 1.500 1.530 1.470 1.530 82,402 +0.03(+2.00%)
Apr 19, 2022 1.480 1.536 1.480 1.500 129,374 +0.02(+1.69%)
Apr 18, 2022 1.540 1.540 1.460 1.475 189,656 -0.06(-4.22%)
Apr 14, 2022 1.560 1.560 1.520 1.540 93,842 -0.01(-0.65%)
Apr 13, 2022 1.520 1.577 1.520 1.550 111,711 +0.02(+1.31%)
Apr 12, 2022 1.610 1.610 1.510 1.530 176,079 -0.05(-3.16%)
Apr 11, 2022 1.650 1.650 1.580 1.580 114,876 -0.06(-3.66%)
Apr 08, 2022 1.700 1.720 1.630 1.640 180,349 -0.04(-2.38%)
Apr 07, 2022 1.670 1.680 1.650 1.680 97,655 +0.02(+1.20%)
Apr 06, 2022 1.760 1.760 1.630 1.660 169,301 -0.06(-3.49%)
Apr 05, 2022 1.770 1.780 1.715 1.720 113,522 -0.07(-3.91%)
Apr 04, 2022 1.810 1.830 1.767 1.790 156,158 -0.03(-1.65%)
Apr 01, 2022 1.690 1.830 1.690 1.820 355,250 +0.11(+6.43%)
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%)
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.