Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

0.2494 -0.0003 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.2550 0.2655 0.2421 0.2494 1,377,554 -0.00(-0.12%)
Dec 06, 2024 0.2660 0.2660 0.2307 0.2497 1,337,112 -0.00(-1.69%)
Dec 05, 2024 0.2700 0.2788 0.2500 0.2540 1,161,869 -0.02(-5.96%)
Dec 04, 2024 0.2861 0.2900 0.2610 0.2701 1,340,997 -0.01(-3.71%)
Dec 03, 2024 0.2800 0.2979 0.2719 0.2805 576,034 -0.01(-3.74%)
Dec 02, 2024 0.2975 0.2990 0.2700 0.2914 1,405,226 -0.01(-1.89%)
Nov 29, 2024 0.2970 0.2990 0.2870 0.2970 783,630 +0.01(+3.48%)
Nov 27, 2024 0.2800 0.3000 0.2719 0.2870 1,352,544 +0.01(+3.91%)
Nov 26, 2024 0.2985 0.3000 0.2750 0.2762 2,173,173 +0.00(+1.66%)
Nov 25, 2024 0.2883 0.2885 0.2500 0.2717 6,667,104 -0.01(-2.30%)
Nov 22, 2024 0.3200 0.3233 0.2612 0.2781 5,968,429 -0.05(-13.98%)
Nov 21, 2024 0.4344 0.4344 0.3198 0.3233 10,529,288 -0.22(-40.70%)
Nov 20, 2024 0.5300 0.5650 0.5206 0.5452 363,014 +0.01(+1.64%)
Nov 19, 2024 0.4700 0.5500 0.4699 0.5364 1,015,658 +0.07(+15.90%)
Nov 18, 2024 0.4900 0.4900 0.4435 0.4628 476,165 -0.01(-2.69%)
Nov 15, 2024 0.4800 0.4800 0.4539 0.4756 345,836 +0.02(+3.84%)
Nov 14, 2024 0.4510 0.4795 0.4400 0.4580 411,459 +0.00(+0.88%)
Nov 13, 2024 0.4295 0.4564 0.4295 0.4540 404,376 +0.02(+5.26%)
Nov 12, 2024 0.4300 0.4450 0.4295 0.4313 399,540 -0.01(-3.08%)
Nov 11, 2024 0.4400 0.4564 0.4300 0.4450 367,311 +0.00(+0.09%)
Nov 08, 2024 0.4500 0.4549 0.4400 0.4446 225,865 -0.01(-1.51%)
Nov 07, 2024 0.4345 0.4514 0.4294 0.4514 300,511 -0.00(-0.35%)
Nov 06, 2024 0.4529 0.4700 0.4300 0.4530 441,193 +0.01(+3.17%)
Nov 05, 2024 0.4200 0.4699 0.4200 0.4391 563,683 +0.01(+2.76%)
Nov 04, 2024 0.4079 0.4450 0.4079 0.4273 336,417 +0.00(+0.28%)
Nov 01, 2024 0.3996 0.4286 0.3970 0.4261 672,886 +0.02(+3.88%)
Oct 31, 2024 0.4096 0.4289 0.4004 0.4102 241,299 -0.02(-4.36%)
Oct 30, 2024 0.4400 0.4500 0.4117 0.4289 363,862 -0.01(-1.29%)
Oct 29, 2024 0.4325 0.4400 0.4290 0.4345 129,252 -0.00(-0.32%)
Oct 28, 2024 0.4331 0.4489 0.4200 0.4359 713,996 +0.03(+7.63%)
Oct 25, 2024 0.4000 0.4199 0.3907 0.4050 362,561 +0.01(+1.25%)
Oct 24, 2024 0.4237 0.4500 0.3900 0.4000 527,676 -0.02(-5.59%)
Oct 23, 2024 0.4468 0.4500 0.4161 0.4237 206,452 -0.03(-5.89%)
Oct 22, 2024 0.4710 0.4710 0.4000 0.4502 768,803 -0.02(-4.42%)
Oct 21, 2024 0.4699 0.4889 0.4390 0.4710 365,360 +0.00(+0.23%)
Oct 18, 2024 0.4600 0.4878 0.4450 0.4699 414,118 +0.01(+1.71%)
Oct 17, 2024 0.4800 0.4988 0.4500 0.4620 338,098 -0.01(-1.70%)
Oct 16, 2024 0.4530 0.4800 0.4500 0.4700 230,545 +0.03(+7.40%)
Oct 15, 2024 0.4596 0.4797 0.4250 0.4376 292,668 -0.02(-4.97%)
Oct 14, 2024 0.5000 0.5000 0.4400 0.4605 349,543 -0.03(-5.54%)
Oct 11, 2024 0.4720 0.4875 0.4469 0.4875 197,127 +0.02(+4.84%)
Oct 10, 2024 0.4651 0.4900 0.4500 0.4650 135,905 +0.01(+1.13%)
Oct 09, 2024 0.5000 0.5000 0.4500 0.4598 284,559 -0.01(-1.96%)
Oct 08, 2024 0.4840 0.5000 0.4310 0.4690 475,596 -0.01(-1.99%)
Oct 07, 2024 0.5063 0.5161 0.4700 0.4785 764,821 +0.02(+4.02%)
Oct 04, 2024 0.5355 0.5355 0.4351 0.4600 1,709,104 -0.04(-8.91%)
Oct 03, 2024 0.5391 0.5550 0.5050 0.5050 163,991 -0.02(-3.53%)
Oct 02, 2024 0.5500 0.5500 0.5000 0.5235 426,528 -0.02(-3.06%)
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.