Biolinerx Ltd ADR (NQ: BLRX )

1.830 USD -0.060 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 2.090 2.120 2.020 2.080 322,212 +0.04(+1.96%)
Dec 31, 2021 2.000 2.040 1.980 2.040 621,010 +0.06(+3.03%)
Dec 30, 2021 2.090 2.120 1.950 1.980 900,466 -0.11(-5.26%)
Dec 29, 2021 2.130 2.170 2.060 2.090 545,869 -0.05(-2.34%)
Dec 28, 2021 2.100 2.200 2.060 2.140 549,620 +0.03(+1.42%)
Dec 27, 2021 2.260 2.260 2.094 2.110 527,791 -0.08(-3.65%)
Dec 23, 2021 2.210 2.240 2.150 2.190 527,971 -0.05(-2.23%)
Dec 22, 2021 2.180 2.290 2.160 2.240 242,287 +0.06(+2.75%)
Dec 21, 2021 2.240 2.290 2.160 2.180 333,908 -0.05(-2.24%)
Dec 20, 2021 2.310 2.390 2.180 2.230 370,114 -0.08(-3.46%)
Dec 17, 2021 2.140 2.340 2.140 2.310 356,966 +0.13(+5.96%)
Dec 16, 2021 2.390 2.450 2.090 2.180 796,698 -0.18(-7.63%)
Dec 15, 2021 2.450 2.500 2.240 2.360 912,263 -0.09(-3.67%)
Dec 14, 2021 2.450 2.570 2.400 2.450 395,003 -0.05(-2.00%)
Dec 13, 2021 2.620 2.668 2.400 2.500 871,157 -0.18(-6.72%)
Dec 10, 2021 2.250 3.020 2.250 2.680 5,057,936 +0.41(+18.06%)
Dec 09, 2021 2.350 2.410 2.260 2.270 257,867 -0.08(-3.40%)
Dec 08, 2021 2.350 2.400 2.300 2.350 189,678 +0.01(+0.43%)
Dec 07, 2021 2.150 2.390 2.150 2.340 509,779 +0.20(+9.35%)
Dec 06, 2021 2.210 2.250 2.050 2.140 719,438 -0.08(-3.60%)
Dec 03, 2021 2.350 2.376 2.150 2.220 703,123 -0.10(-4.31%)
Dec 02, 2021 2.600 2.630 2.290 2.320 1,281,074 -0.26(-10.08%)
Dec 01, 2021 2.650 2.750 2.580 2.580 342,193 -0.05(-1.90%)
Nov 30, 2021 2.580 2.700 2.480 2.630 562,359 +0.06(+2.33%)
Nov 29, 2021 2.600 2.610 2.510 2.570 328,404 -0.03(-1.15%)
Nov 26, 2021 2.600 2.660 2.550 2.600 256,423 -0.04(-1.52%)
Nov 24, 2021 2.630 2.720 2.580 2.640 431,394 -0.02(-0.75%)
Nov 23, 2021 2.660 2.750 2.570 2.660 521,395 -0.04(-1.48%)
Nov 22, 2021 2.660 2.720 2.640 2.700 223,679 +0.04(+1.50%)
Nov 19, 2021 2.650 2.740 2.640 2.660 206,913 +0.00(+0.00%)
Nov 18, 2021 2.790 2.700 2.650 2.660 448,490 -0.11(-3.97%)
Nov 17, 2021 2.870 2.870 2.730 2.770 364,384 -0.08(-2.81%)
Nov 16, 2021 2.830 2.960 2.810 2.850 257,924 -0.01(-0.35%)
Nov 15, 2021 2.800 2.910 2.800 2.860 206,751 +0.04(+1.42%)
Nov 12, 2021 2.790 2.870 2.760 2.820 229,286 +0.01(+0.36%)
Nov 11, 2021 2.760 2.850 2.760 2.810 263,773 +0.05(+1.81%)
Nov 10, 2021 2.780 2.760 228,411 -0.08(-2.82%)
Nov 09, 2021 2.780 2.860 2.730 2.840 210,769 +0.04(+1.43%)
Nov 08, 2021 2.790 2.800 2.705 2.800 342,756 +0.05(+1.82%)
Nov 05, 2021 2.810 2.820 2.720 2.750 283,728 -0.07(-2.48%)
Nov 04, 2021 2.810 2.855 2.790 2.820 207,748 +0.00(+0.00%)
Nov 03, 2021 2.810 2.840 2.720 2.820 246,853 -0.01(-0.35%)
Nov 02, 2021 2.850 2.850 2.800 2.830 250,726 -0.01(-0.35%)
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.