Biolinerx Ltd ADR (NQ: BLRX )

1.105 -0.005 (-0.45%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.090 1.120 1.060 1.110 347,058 +0.08(+7.77%)
Mar 26, 2024 1.180 1.180 1.000 1.030 1,847,216 -0.27(-20.77%)
Mar 25, 2024 1.350 1.350 1.260 1.300 467,895 -0.08(-5.80%)
Mar 22, 2024 1.140 1.400 1.140 1.380 661,673 +0.18(+15.00%)
Mar 21, 2024 1.240 1.240 1.170 1.200 139,394 +0.01(+0.84%)
Mar 20, 2024 1.190 1.200 1.141 1.190 167,273 +0.01(+0.85%)
Mar 19, 2024 1.140 1.200 1.120 1.180 222,884 +0.03(+2.62%)
Mar 18, 2024 1.140 1.150 1.120 1.150 179,608 -0.00(-0.01%)
Mar 15, 2024 1.160 1.190 1.140 1.150 114,575 -0.03(-2.54%)
Mar 14, 2024 1.170 1.190 1.160 1.180 70,186 +0.01(+0.85%)
Mar 13, 2024 1.200 1.200 1.150 1.170 111,965 +0.02(+1.74%)
Mar 12, 2024 1.170 1.170 1.120 1.150 256,011 +0.01(+0.88%)
Mar 11, 2024 1.190 1.200 1.130 1.140 137,531 -0.04(-3.39%)
Mar 08, 2024 1.230 1.240 1.120 1.180 476,995 -0.06(-4.58%)
Mar 07, 2024 1.280 1.280 1.230 1.237 108,713 -0.03(-2.63%)
Mar 06, 2024 1.360 1.370 1.210 1.270 414,287 -0.06(-4.51%)
Mar 05, 2024 1.360 1.382 1.312 1.330 148,406 -0.02(-1.48%)
Mar 04, 2024 1.370 1.430 1.320 1.350 428,788 +0.02(+1.50%)
Mar 01, 2024 1.340 1.440 1.300 1.330 369,717 +0.00(+0.00%)
Feb 29, 2024 1.320 1.360 1.266 1.330 257,607 +0.01(+0.76%)
Feb 28, 2024 1.280 1.350 1.250 1.320 370,075 +0.09(+7.32%)
Feb 27, 2024 1.260 1.270 1.180 1.230 143,987 -0.03(-2.38%)
Feb 26, 2024 1.210 1.320 1.190 1.260 314,308 +0.08(+6.78%)
Feb 23, 2024 1.200 1.220 1.150 1.180 222,156 -0.06(-4.84%)
Feb 22, 2024 1.170 1.260 1.130 1.240 414,258 +0.09(+7.83%)
Feb 21, 2024 1.220 1.228 1.120 1.150 262,062 -0.06(-4.96%)
Feb 20, 2024 1.260 1.260 1.170 1.210 301,653 -0.04(-3.20%)
Feb 16, 2024 1.110 1.280 1.093 1.250 774,256 +0.15(+13.12%)
Feb 15, 2024 1.110 1.150 1.060 1.105 212,262 +0.00(+0.45%)
Feb 14, 2024 1.100 1.150 1.050 1.100 308,977 -0.00(-0.45%)
Feb 13, 2024 1.130 1.150 1.080 1.105 223,446 -0.03(-3.07%)
Feb 12, 2024 1.120 1.150 1.070 1.140 272,257 +0.05(+4.59%)
Feb 09, 2024 1.060 1.110 1.010 1.090 278,755 +0.02(+1.87%)
Feb 08, 2024 1.090 1.100 1.040 1.070 406,030 -0.02(-2.28%)
Feb 07, 2024 1.130 1.140 1.080 1.095 138,273 -0.02(-1.35%)
Feb 06, 2024 1.110 1.150 1.070 1.110 244,979 +0.00(+0.00%)
Feb 05, 2024 1.120 1.150 1.040 1.110 259,054 -0.03(-2.63%)
Feb 02, 2024 1.130 1.240 1.080 1.140 633,823 -0.02(-1.72%)
Feb 01, 2024 1.210 1.217 1.121 1.160 221,255 -0.03(-2.52%)
Jan 31, 2024 1.290 1.314 1.180 1.190 182,221 -0.10(-7.75%)
Jan 30, 2024 1.190 1.330 1.170 1.290 236,622 +0.09(+7.50%)
Jan 29, 2024 1.180 1.220 1.150 1.200 247,003 +0.04(+3.45%)
Jan 26, 2024 1.230 1.230 1.110 1.160 414,434 -0.06(-4.77%)
Jan 25, 2024 1.250 1.290 1.050 1.218 1,090,924 +0.02(+1.51%)
Jan 24, 2024 1.370 1.380 1.150 1.200 950,552 -0.17(-12.41%)
Jan 23, 2024 1.350 1.390 1.330 1.370 110,436 -0.02(-1.44%)
Jan 22, 2024 1.340 1.390 1.340 1.390 177,979 +0.03(+2.21%)
Jan 19, 2024 1.400 1.420 1.320 1.360 186,511 +0.01(+0.74%)
Jan 18, 2024 1.370 1.400 1.330 1.350 209,983 -0.02(-1.46%)
Jan 17, 2024 1.410 1.410 1.340 1.370 182,187 -0.01(-0.72%)
Jan 16, 2024 1.400 1.412 1.340 1.380 296,600 -0.03(-2.13%)
Jan 12, 2024 1.440 1.520 1.380 1.410 378,755 -0.03(-1.74%)
Jan 11, 2024 1.520 1.520 1.410 1.435 270,068 -0.07(-4.97%)
Jan 10, 2024 1.540 1.541 1.485 1.510 202,449 -0.03(-1.95%)
Jan 09, 2024 1.550 1.580 1.540 1.540 189,818 -0.01(-0.96%)
Jan 08, 2024 1.510 1.580 1.480 1.555 218,655 +0.05(+3.67%)
Jan 05, 2024 1.490 1.528 1.450 1.500 197,737 +0.02(+1.35%)
Jan 04, 2024 1.470 1.510 1.460 1.480 251,343 -0.01(-0.67%)
Jan 03, 2024 1.550 1.550 1.470 1.490 284,767 -0.04(-2.61%)
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.