Skip to main content

Biolinerx Ltd ADR (NQ: BLRX )

0.4102 -0.0187 (-4.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.50 14.10 13.35 13.89 15,295 +0.24(+1.74%)
May 30, 2018 13.50 13.75 13.38 13.65 7,451 +0.00(+0.01%)
May 29, 2018 13.72 13.80 13.35 13.65 6,048 -0.00(-0.01%)
May 25, 2018 13.65 13.65 13.65 0 +0.15(+1.11%)
May 24, 2018 13.80 14.10 13.43 13.50 7,955 -0.28(-2.00%)
May 23, 2018 13.77 13.80 13.35 13.78 14,493 +0.25(+1.82%)
May 22, 2018 14.10 14.95 13.50 13.53 45,600 -0.27(-1.95%)
May 21, 2018 13.80 14.06 13.65 13.80 10,158 +0.09(+0.63%)
May 18, 2018 13.95 14.10 13.50 13.71 13,068 -0.12(-0.90%)
May 17, 2018 13.95 14.10 13.20 13.84 44,202 +0.52(+3.89%)
May 16, 2018 13.95 14.20 12.75 13.32 90,628 +1.02(+8.28%)
May 15, 2018 12.72 12.72 12.10 12.30 11,332 -0.22(-1.80%)
May 14, 2018 12.60 12.60 12.23 12.53 8,429 -0.07(-0.60%)
May 11, 2018 12.00 12.75 12.00 12.60 8,270 +0.45(+3.70%)
May 10, 2018 12.00 12.42 11.73 12.15 15,541 -0.01(-0.10%)
May 09, 2018 12.29 12.45 11.73 12.16 11,524 -0.29(-2.31%)
May 08, 2018 12.57 12.57 11.70 12.45 14,772 -0.00(-0.01%)
May 07, 2018 12.53 12.55 12.30 12.45 7,749 +0.00(+0.01%)
May 04, 2018 12.09 12.45 12.09 12.45 13,073 +0.45(+3.75%)
May 03, 2018 12.60 12.60 11.70 12.00 14,310 -0.45(-3.61%)
May 02, 2018 12.00 12.45 12.00 12.45 6,515 +0.30(+2.47%)
May 01, 2018 12.15 12.53 12.00 12.15 5,631 +0.14(+1.20%)
Apr 30, 2018 12.53 12.60 12.00 12.01 7,874 -0.29(-2.39%)
Apr 27, 2018 12.15 12.42 12.00 12.30 6,080 +0.20(+1.61%)
Apr 26, 2018 12.22 12.63 12.11 12.11 6,824 -0.19(-1.57%)
Apr 25, 2018 12.30 12.60 12.15 12.30 12,803 -0.06(-0.49%)
Apr 24, 2018 12.60 12.67 12.20 12.36 14,050 -0.26(-2.07%)
Apr 23, 2018 12.90 12.90 12.53 12.62 7,546 -0.25(-1.92%)
Apr 20, 2018 12.63 12.90 12.53 12.87 6,442 -0.03(-0.24%)
Apr 19, 2018 12.90 12.90 12.53 12.90 11,225 +0.15(+1.16%)
Apr 18, 2018 13.35 13.35 12.00 12.75 17,841 -0.13(-0.98%)
Apr 17, 2018 12.90 13.20 12.75 12.88 8,210 +0.11(+0.86%)
Apr 16, 2018 12.60 12.97 12.60 12.77 4,921 -0.13(-1.03%)
Apr 13, 2018 13.06 13.35 12.90 12.90 6,474 -0.29(-2.23%)
Apr 12, 2018 13.10 13.35 12.90 13.19 10,977 -0.00(-0.01%)
Apr 11, 2018 13.35 13.35 12.60 13.20 13,872 -0.09(-0.65%)
Apr 10, 2018 12.90 13.35 12.75 13.28 7,399 +0.38(+2.93%)
Apr 09, 2018 12.93 13.50 12.75 12.90 4,921 -0.11(-0.85%)
Apr 06, 2018 13.65 13.78 12.90 13.02 14,035 -0.78(-5.68%)
Apr 05, 2018 13.05 13.95 12.77 13.80 17,583 +0.86(+6.60%)
Apr 04, 2018 12.75 12.97 12.49 12.95 11,791 +0.19(+1.52%)
Apr 03, 2018 12.90 13.07 12.54 12.75 12,967 +0.09(+0.75%)
Apr 02, 2018 13.05 13.50 12.60 12.66 14,409 -0.39(-3.01%)
Mar 29, 2018 13.05 13.05 13.05 0 +0.08(+0.58%)
Mar 28, 2018 13.20 13.47 12.45 12.97 28,894 -0.07(-0.56%)
Mar 27, 2018 14.10 14.10 12.94 13.05 39,908 -1.20(-8.43%)
Mar 26, 2018 14.70 14.70 13.95 14.25 22,933 -0.18(-1.24%)
Mar 23, 2018 14.27 14.50 14.06 14.43 17,516 +0.13(+0.93%)
Mar 22, 2018 14.27 14.54 14.25 14.29 15,679 -0.18(-1.22%)
Mar 21, 2018 14.40 14.97 14.32 14.47 14,975 +0.08(+0.56%)
Mar 20, 2018 14.25 15.00 14.10 14.39 17,025 +0.07(+0.46%)
Mar 19, 2018 14.29 14.55 14.10 14.32 21,306 -0.15(-1.03%)
Mar 16, 2018 14.55 14.85 14.32 14.47 27,260 -0.08(-0.55%)
Mar 15, 2018 14.35 15.15 14.25 14.55 33,911 +0.09(+0.64%)
Mar 14, 2018 14.25 14.56 14.12 14.46 15,088 +0.34(+2.41%)
Mar 13, 2018 14.34 14.52 13.95 14.12 20,747 -0.30(-2.05%)
Mar 12, 2018 14.58 14.93 14.25 14.41 17,784 -0.29(-1.94%)
Mar 09, 2018 14.85 15.00 14.40 14.70 31,196 -0.15(-1.01%)
Mar 08, 2018 15.15 15.15 14.85 14.85 16,506 -0.45(-2.94%)
Mar 07, 2018 15.15 15.30 14.70 15.30 20,701 +0.30(+2.01%)
Mar 06, 2018 15.00 15.15 14.55 15.00 11,099 -0.15(-1.00%)
Mar 05, 2018 15.00 15.15 14.85 15.15 11,245 +0.15(+1.00%)
Mar 02, 2018 14.84 15.00 14.40 15.00 6,728 +0.43(+2.93%)
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.