BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
0.278
-0.046 (-14.30%)
At close: Nov 22, 2024, 4:00 PM
0.279
+0.001 (0.32%)
After-hours: Nov 22, 2024, 7:57 PM EST
BioLineRx Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -13.97% | 5,875,195 |
Nov 21, 2024 | 0.43 | 0.43 | 0.32 | 0.32 | 0.32 | -40.71% | 10,657,845 |
Nov 20, 2024 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 1.64% | 368,115 |
Nov 19, 2024 | 0.47 | 0.55 | 0.47 | 0.54 | 0.54 | 15.90% | 1,015,765 |
Nov 18, 2024 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -2.68% | 476,265 |
Nov 15, 2024 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 3.83% | 345,836 |
Nov 14, 2024 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 0.88% | 411,499 |
Nov 13, 2024 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 5.26% | 404,391 |
Nov 12, 2024 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -3.08% | 400,160 |
Nov 11, 2024 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 0.09% | 367,374 |
Nov 8, 2024 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.51% | 225,865 |
Nov 7, 2024 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -0.35% | 300,514 |
Nov 6, 2024 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | 3.17% | 441,254 |
Nov 5, 2024 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 2.76% | 563,683 |
Nov 4, 2024 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 0.28% | 336,417 |
Nov 1, 2024 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 3.88% | 672,886 |
Oct 31, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -4.36% | 241,299 |
Oct 30, 2024 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | -1.29% | 363,902 |
Oct 29, 2024 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.32% | 129,252 |
Oct 28, 2024 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 7.63% | 713,996 |
Oct 25, 2024 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 1.25% | 362,561 |
Oct 24, 2024 | 0.42 | 0.45 | 0.39 | 0.40 | 0.40 | -5.59% | 527,731 |
Oct 23, 2024 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -5.89% | 206,453 |
Oct 22, 2024 | 0.47 | 0.47 | 0.40 | 0.45 | 0.45 | -4.42% | 768,803 |
Oct 21, 2024 | 0.47 | 0.49 | 0.44 | 0.47 | 0.47 | 0.23% | 365,360 |
Oct 18, 2024 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 1.71% | 414,118 |
Oct 17, 2024 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | -1.70% | 338,151 |
Oct 16, 2024 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 7.40% | 230,565 |
Oct 15, 2024 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -4.97% | 292,668 |
Oct 14, 2024 | 0.50 | 0.50 | 0.44 | 0.46 | 0.46 | -5.54% | 349,543 |
Oct 11, 2024 | 0.47 | 0.49 | 0.45 | 0.49 | 0.49 | 4.84% | 197,127 |
Oct 10, 2024 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | 1.13% | 135,905 |
Oct 9, 2024 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -1.96% | 284,561 |
Oct 8, 2024 | 0.48 | 0.50 | 0.43 | 0.47 | 0.47 | -1.99% | 475,596 |
Oct 7, 2024 | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | 4.02% | 765,721 |
Oct 4, 2024 | 0.54 | 0.54 | 0.44 | 0.46 | 0.46 | -8.91% | 1,712,050 |
Oct 3, 2024 | 0.54 | 0.56 | 0.51 | 0.51 | 0.51 | -3.53% | 169,331 |
Oct 2, 2024 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -3.06% | 426,528 |
Oct 1, 2024 | 0.60 | 0.61 | 0.54 | 0.54 | 0.54 | 0.73% | 344,863 |
Sep 30, 2024 | 0.65 | 0.67 | 0.54 | 0.54 | 0.54 | -13.53% | 842,482 |
Sep 27, 2024 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 145,924 |
Sep 26, 2024 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 90,637 |
Sep 25, 2024 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | -1.87% | 53,575 |
Sep 24, 2024 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.46% | 85,801 |
Sep 23, 2024 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -3.05% | 102,875 |
Sep 20, 2024 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 1.87% | 76,388 |
Sep 19, 2024 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 4.42% | 153,585 |
Sep 18, 2024 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | 0.56% | 74,346 |
Sep 17, 2024 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.16% | 173,933 |
Sep 16, 2024 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 3.04% | 101,138 |
Sep 13, 2024 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.25% | 166,547 |
Sep 12, 2024 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -1.45% | 56,753 |
Sep 11, 2024 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 1.45% | 61,655 |
Sep 10, 2024 | 0.61 | 0.66 | 0.60 | 0.63 | 0.63 | 2.96% | 139,474 |
Sep 9, 2024 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -0.42% | 96,402 |
Sep 6, 2024 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -0.23% | 113,661 |
Sep 5, 2024 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -1.63% | 147,828 |
Sep 4, 2024 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -1.25% | 103,230 |
Sep 3, 2024 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -2.13% | 153,373 |
Aug 30, 2024 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 0.95% | 167,161 |
Aug 29, 2024 | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -0.80% | 162,256 |
Aug 28, 2024 | 0.70 | 0.71 | 0.61 | 0.65 | 0.65 | -7.04% | 377,070 |
Aug 27, 2024 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -3.22% | 94,490 |
Aug 26, 2024 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | -2.35% | 350,796 |
Aug 23, 2024 | 0.70 | 0.76 | 0.70 | 0.74 | 0.74 | 2.12% | 179,733 |
Aug 22, 2024 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -2.70% | 117,322 |
Aug 21, 2024 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -0.74% | 171,764 |
Aug 20, 2024 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -5.63% | 195,708 |
Aug 19, 2024 | 0.75 | 0.81 | 0.74 | 0.79 | 0.79 | 6.97% | 203,824 |
Aug 16, 2024 | 0.69 | 0.74 | 0.68 | 0.74 | 0.74 | 8.88% | 230,214 |
Aug 15, 2024 | 0.70 | 0.73 | 0.65 | 0.68 | 0.68 | -12.48% | 752,327 |
Aug 14, 2024 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | 0.50% | 325,911 |
Aug 13, 2024 | 0.80 | 0.85 | 0.71 | 0.77 | 0.77 | -2.39% | 415,708 |
Aug 12, 2024 | 0.74 | 0.88 | 0.71 | 0.79 | 0.79 | 6.93% | 295,512 |
Aug 9, 2024 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 9.13% | 117,111 |
Aug 8, 2024 | 0.65 | 0.70 | 0.63 | 0.68 | 0.68 | 6.36% | 172,283 |
Aug 7, 2024 | 0.67 | 0.69 | 0.62 | 0.64 | 0.64 | -7.85% | 302,966 |
Aug 6, 2024 | 0.64 | 0.70 | 0.61 | 0.69 | 0.69 | 9.53% | 141,782 |
Aug 5, 2024 | 0.65 | 0.68 | 0.60 | 0.63 | 0.63 | -6.85% | 286,414 |
Aug 2, 2024 | 0.71 | 0.71 | 0.63 | 0.68 | 0.68 | -2.58% | 300,319 |
Aug 1, 2024 | 0.79 | 0.79 | 0.67 | 0.69 | 0.69 | -11.52% | 369,675 |
Jul 31, 2024 | 0.77 | 0.81 | 0.75 | 0.79 | 0.79 | 3.17% | 86,461 |
Jul 30, 2024 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -0.43% | 332,095 |
Jul 29, 2024 | 0.85 | 0.85 | 0.75 | 0.76 | 0.76 | -10.05% | 677,588 |
Jul 26, 2024 | 0.87 | 0.89 | 0.81 | 0.85 | 0.85 | -2.48% | 484,652 |
Jul 25, 2024 | 0.82 | 0.88 | 0.80 | 0.87 | 0.87 | 6.21% | 295,017 |
Jul 24, 2024 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 1.26% | 343,706 |
Jul 23, 2024 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | -0.26% | 371,287 |
Jul 22, 2024 | 0.84 | 0.85 | 0.76 | 0.81 | 0.81 | -2.11% | 267,045 |
Jul 19, 2024 | 0.79 | 0.88 | 0.78 | 0.83 | 0.83 | 5.08% | 272,179 |
Jul 18, 2024 | 0.88 | 0.89 | 0.78 | 0.79 | 0.79 | -7.18% | 579,639 |
Jul 17, 2024 | 0.79 | 0.86 | 0.78 | 0.85 | 0.85 | 4.29% | 668,905 |
Jul 16, 2024 | 0.77 | 0.82 | 0.76 | 0.82 | 0.82 | 7.37% | 511,155 |
Jul 15, 2024 | 0.73 | 0.78 | 0.68 | 0.76 | 0.76 | 6.49% | 548,128 |
Jul 12, 2024 | 0.64 | 0.72 | 0.61 | 0.71 | 0.71 | 9.35% | 475,368 |
Jul 11, 2024 | 0.67 | 0.67 | 0.57 | 0.65 | 0.65 | 0.65% | 463,823 |
Jul 10, 2024 | 0.57 | 0.65 | 0.57 | 0.65 | 0.65 | 12.22% | 579,158 |
Jul 9, 2024 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 3.23% | 247,898 |
Jul 8, 2024 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | 2.41% | 155,782 |
Jul 5, 2024 | 0.52 | 0.57 | 0.51 | 0.55 | 0.55 | 3.15% | 360,762 |