Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolinerx Ltd ADR (NQ: BLRX )

0.4446 -0.0068 (-1.51%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 1.820 1.960 1.810 1.900 341,171 +0.08(+4.40%)
Jan 31, 2022 1.770 1.730 1.820 476,624 +0.09(+5.20%)
Jan 28, 2022 1.670 1.760 1.670 1.730 151,540 +0.05(+2.98%)
Jan 27, 2022 1.820 1.830 1.670 1.680 277,883 -0.13(-7.18%)
Jan 26, 2022 1.840 1.880 1.800 1.810 313,675 -0.01(-0.55%)
Jan 25, 2022 1.770 1.836 1.770 1.820 238,965 +0.00(+0.00%)
Jan 24, 2022 1.790 1.846 1.700 1.820 685,765 -0.01(-0.55%)
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%)
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.