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

BioLineRx Ltd. - American Depositary Shares (NQ:BLRX)

5.120 +1.330 (+35.09%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 30, 2025 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 (%)
May 29, 2025 3.820 3.990 3.760 3.791 46,337 +0.00(+0.02%)
May 28, 2025 3.870 3.870 3.630 3.790 19,295 +0.11(+2.99%)
May 27, 2025 3.620 3.860 3.430 3.680 45,107 +0.02(+0.55%)
May 23, 2025 3.700 3.775 3.420 3.660 25,273 -0.14(-3.68%)
May 22, 2025 3.620 3.970 3.320 3.800 100,838 +0.17(+4.68%)
May 21, 2025 3.600 3.660 3.450 3.630 29,068 -0.01(-0.27%)
May 20, 2025 3.270 3.680 3.191 3.640 89,316 +0.37(+11.34%)
May 19, 2025 3.070 3.290 3.070 3.269 12,697 +0.03(+0.90%)
May 16, 2025 3.240 3.260 3.060 3.240 15,534 +0.15(+4.78%)
May 15, 2025 3.090 3.160 3.011 3.092 12,848 +0.00(+0.07%)
May 14, 2025 3.200 3.250 3.080 3.090 11,417 -0.10(-3.13%)
May 13, 2025 3.150 3.240 3.111 3.190 11,368 +0.10(+3.24%)
May 12, 2025 3.150 3.161 3.010 3.090 15,134 -0.08(-2.52%)
May 09, 2025 3.160 3.350 3.133 3.170 6,278 +0.01(+0.42%)
May 08, 2025 3.270 3.282 3.129 3.157 11,454 -0.00(-0.11%)
May 07, 2025 3.141 3.220 3.141 3.160 8,931 -0.12(-3.66%)
May 06, 2025 3.300 3.300 3.130 3.280 23,780 +0.03(+0.92%)
May 05, 2025 3.430 3.430 3.241 3.250 18,435 -0.19(-5.52%)
May 02, 2025 3.470 3.485 3.300 3.440 14,625 +0.00(+0.15%)
May 01, 2025 3.480 3.490 3.300 3.435 14,791 -0.04(-1.01%)
Apr 30, 2025 3.180 3.490 3.180 3.470 40,415 +0.25(+7.76%)
Apr 29, 2025 3.240 3.300 3.159 3.220 10,645 +0.04(+1.10%)
Apr 28, 2025 3.280 3.280 3.080 3.185 11,304 -0.04(-1.09%)
Apr 25, 2025 3.055 3.280 3.055 3.220 34,558 +0.22(+7.26%)
Apr 24, 2025 3.000 3.074 2.927 3.002 14,135 +0.00(+0.07%)
Apr 23, 2025 2.890 3.090 2.868 3.000 17,041 +0.10(+3.45%)
Apr 22, 2025 2.950 2.950 2.840 2.900 13,488 +0.00(+0.00%)
Apr 21, 2025 2.820 2.940 2.800 2.900 14,948 +0.02(+0.69%)
Apr 17, 2025 2.750 2.880 2.736 2.880 8,953 +0.13(+4.88%)
Apr 16, 2025 2.875 2.951 2.740 2.746 57,792 -0.07(-2.63%)
Apr 15, 2025 2.900 2.980 2.801 2.820 13,090 -0.07(-2.42%)
Apr 14, 2025 2.870 2.900 2.774 2.890 17,622 +0.14(+5.09%)
Apr 11, 2025 2.500 2.760 2.500 2.750 24,555 +0.32(+13.17%)
Apr 10, 2025 2.650 2.700 2.352 2.430 11,281 -0.21(-7.83%)
Apr 09, 2025 2.470 2.720 2.320 2.636 40,931 +0.17(+6.74%)
Apr 08, 2025 2.620 2.620 2.300 2.470 38,176 -0.05(-1.98%)
Apr 07, 2025 2.630 2.665 2.440 2.520 54,580 -0.13(-4.91%)
Apr 04, 2025 2.840 2.900 2.582 2.650 55,819 -0.29(-9.86%)
Apr 03, 2025 2.980 2.990 2.910 2.940 22,012 -0.16(-5.16%)
Apr 02, 2025 2.860 3.120 2.850 3.100 29,997 +0.18(+6.16%)
Apr 01, 2025 3.060 3.130 2.850 2.920 68,742 -0.04(-1.35%)
Mar 31, 2025 3.180 3.180 2.935 2.960 53,813 -0.09(-2.95%)
Mar 28, 2025 3.190 3.231 3.010 3.050 27,900 -0.14(-4.39%)
Mar 27, 2025 3.180 3.330 3.132 3.190 16,974 +0.02(+0.63%)
Mar 26, 2025 3.330 3.340 3.150 3.170 19,767 -0.17(-5.09%)
Mar 25, 2025 3.420 3.450 3.230 3.340 15,927 -0.08(-2.34%)
Mar 24, 2025 3.460 3.550 3.400 3.420 23,400 -0.16(-4.47%)
Mar 21, 2025 3.390 3.610 3.286 3.580 20,221 +0.16(+4.68%)
Mar 20, 2025 3.300 3.490 3.268 3.420 11,562 +0.03(+0.88%)
Mar 19, 2025 3.220 3.390 3.141 3.390 24,623 +0.21(+6.60%)
Mar 18, 2025 3.130 3.289 3.130 3.180 13,495 -0.04(-1.24%)
Mar 17, 2025 3.230 3.290 3.115 3.220 34,460 +0.06(+1.90%)
Mar 14, 2025 3.030 3.180 3.030 3.160 22,771 +0.11(+3.61%)
Mar 13, 2025 3.100 3.180 3.010 3.050 18,599 -0.16(-4.98%)
Mar 12, 2025 3.080 3.299 3.080 3.210 20,900 +0.06(+1.90%)
Mar 11, 2025 3.060 3.150 3.010 3.150 32,093 +0.00(+0.00%)
Mar 10, 2025 3.140 3.215 3.020 3.150 38,245 -0.03(-0.94%)
Mar 07, 2025 3.200 3.200 3.100 3.180 24,519 -0.02(-0.63%)
Mar 06, 2025 3.180 3.260 3.120 3.200 13,240 -0.01(-0.31%)
Mar 05, 2025 3.140 3.290 3.060 3.210 33,348 +0.14(+4.56%)
Mar 04, 2025 3.020 3.200 2.880 3.070 56,799 -0.09(-2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.