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

Biolinerx Ltd ADR (NQ: BLRX )

0.6116 +0.0363 (+6.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 6.300 6.675 6.232 6.450 53,073 +0.02(+0.23%)
Mar 28, 2019 6.300 6.503 6.180 6.435 120,958 -0.27(-4.09%)
Mar 27, 2019 7.464 7.464 6.525 6.710 397,287 +0.27(+4.12%)
Mar 26, 2019 6.465 6.744 6.375 6.444 31,067 -0.15(-2.21%)
Mar 25, 2019 6.615 6.750 6.450 6.590 57,095 -0.12(-1.74%)
Mar 22, 2019 7.050 7.122 6.600 6.707 73,593 -0.21(-3.08%)
Mar 21, 2019 6.525 7.197 6.525 6.920 179,485 +0.33(+4.98%)
Mar 20, 2019 6.600 6.675 6.450 6.591 64,053 -0.01(-0.14%)
Mar 19, 2019 6.600 6.600 6.600 6.600 39,348 +0.00(+0.00%)
Mar 18, 2019 6.666 6.748 6.450 6.600 108,974 +0.30(+4.76%)
Mar 15, 2019 6.300 6.435 6.165 6.300 54,820 -0.02(-0.26%)
Mar 14, 2019 6.390 6.450 6.226 6.316 22,286 -0.03(-0.43%)
Mar 13, 2019 6.357 6.450 6.165 6.343 34,993 +0.04(+0.69%)
Mar 12, 2019 6.600 6.600 6.300 6.300 63,503 -0.30(-4.55%)
Mar 11, 2019 6.450 6.600 6.300 6.600 104,565 +0.22(+3.48%)
Mar 08, 2019 6.450 6.600 6.300 6.378 106,013 +0.08(+1.24%)
Mar 07, 2019 6.150 6.450 6.150 6.300 87,701 +0.08(+1.35%)
Mar 06, 2019 6.075 6.282 6.037 6.216 77,449 +0.07(+1.07%)
Mar 05, 2019 6.218 6.225 6.043 6.150 83,842 +0.00(+0.00%)
Mar 04, 2019 6.150 6.284 6.015 6.150 54,898 +0.00(+0.00%)
Mar 01, 2019 6.270 6.270 6.075 6.150 36,926 +0.00(+0.00%)
Feb 28, 2019 6.300 6.301 6.080 6.150 63,603 -0.15(-2.38%)
Feb 27, 2019 6.150 6.300 6.000 6.300 105,517 +0.15(+2.49%)
Feb 26, 2019 6.375 6.402 6.045 6.147 55,389 -0.17(-2.66%)
Feb 25, 2019 6.225 6.439 6.150 6.315 135,098 +0.09(+1.45%)
Feb 22, 2019 6.075 6.225 6.000 6.225 29,373 +0.08(+1.24%)
Feb 21, 2019 6.075 6.149 5.925 6.149 31,611 +0.18(+2.99%)
Feb 20, 2019 6.000 6.147 5.925 5.970 38,750 -0.03(-0.50%)
Feb 19, 2019 6.150 6.405 5.925 6.000 210,738 -0.08(-1.23%)
Feb 15, 2019 6.150 6.225 6.045 6.075 76,240 -0.08(-1.22%)
Feb 14, 2019 6.150 6.150 6.000 6.150 47,188 +0.04(+0.74%)
Feb 13, 2019 6.120 6.150 6.000 6.105 74,132 -0.04(-0.66%)
Feb 12, 2019 6.210 6.210 6.000 6.146 107,677 -0.00(-0.05%)
Feb 11, 2019 6.150 6.375 6.000 6.149 123,884 +0.22(+3.77%)
Feb 08, 2019 6.150 6.150 5.700 5.925 164,020 -0.20(-3.21%)
Feb 07, 2019 6.435 6.479 6.037 6.122 285,142 -0.33(-5.07%)
Feb 06, 2019 6.600 6.600 6.199 6.449 263,467 -0.13(-2.03%)
Feb 05, 2019 7.016 7.020 6.150 6.582 1,080,456 -4.37(-39.89%)
Feb 04, 2019 12.75 13.05 10.65 10.95 569,417 +1.35(+14.06%)
Feb 01, 2019 9.900 9.900 9.150 9.600 24,480 -0.30(-3.03%)
Jan 31, 2019 9.450 9.900 9.150 9.900 15,920 +0.21(+2.17%)
Jan 30, 2019 9.750 9.750 9.152 9.690 8,631 -0.06(-0.62%)
Jan 29, 2019 9.150 9.750 8.700 9.750 12,888 +0.40(+4.32%)
Jan 28, 2019 9.000 9.347 8.550 9.347 7,673 +0.27(+2.99%)
Jan 25, 2019 8.970 9.150 8.700 9.075 8,213 -0.08(-0.82%)
Jan 24, 2019 8.850 9.150 8.250 9.150 15,592 +0.30(+3.39%)
Jan 23, 2019 9.000 9.300 8.550 8.850 19,526 -0.15(-1.67%)
Jan 22, 2019 8.730 9.152 8.460 9.000 18,956 +0.30(+3.45%)
Jan 18, 2019 8.850 9.000 7.950 8.700 10,960 -0.06(-0.63%)
Jan 17, 2019 9.300 9.300 8.607 8.755 21,487 -0.43(-4.64%)
Jan 16, 2019 8.985 9.255 8.408 9.181 42,603 +0.22(+2.41%)
Jan 15, 2019 8.400 8.966 8.252 8.966 13,132 +0.72(+8.67%)
Jan 14, 2019 9.000 9.150 8.100 8.250 36,662 -0.75(-8.33%)
Jan 11, 2019 9.000 9.150 8.250 9.000 23,306 +0.16(+1.82%)
Jan 10, 2019 8.925 8.925 8.255 8.839 27,227 +0.29(+3.39%)
Jan 09, 2019 7.950 8.700 7.650 8.550 44,496 +0.68(+8.57%)
Jan 08, 2019 8.070 8.070 7.652 7.875 16,061 +0.22(+2.82%)
Jan 07, 2019 7.350 7.787 7.350 7.659 20,099 +0.31(+4.20%)
Jan 04, 2019 8.100 8.100 7.050 7.350 33,326 -0.58(-7.37%)
Jan 03, 2019 7.695 8.248 7.500 7.935 25,467 +0.43(+5.80%)
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.