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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.320.320.260.280.28-13.97%5,875,195
Nov 21, 20240.430.430.320.320.32-40.71%10,657,845
Nov 20, 20240.530.570.520.550.551.64%368,115
Nov 19, 20240.470.550.470.540.5415.90%1,015,765
Nov 18, 20240.490.490.440.460.46-2.68%476,265
Nov 15, 20240.480.480.450.480.483.83%345,836
Nov 14, 20240.450.480.440.460.460.88%411,499
Nov 13, 20240.430.460.430.450.455.26%404,391
Nov 12, 20240.430.450.430.430.43-3.08%400,160
Nov 11, 20240.440.460.430.450.450.09%367,374
Nov 8, 20240.450.450.440.440.44-1.51%225,865
Nov 7, 20240.430.450.430.450.45-0.35%300,514
Nov 6, 20240.450.470.430.450.453.17%441,254
Nov 5, 20240.420.470.420.440.442.76%563,683
Nov 4, 20240.410.450.410.430.430.28%336,417
Nov 1, 20240.400.430.400.430.433.88%672,886
Oct 31, 20240.410.430.400.410.41-4.36%241,299
Oct 30, 20240.440.450.410.430.43-1.29%363,902
Oct 29, 20240.430.440.430.430.43-0.32%129,252
Oct 28, 20240.430.450.420.440.447.63%713,996
Oct 25, 20240.400.420.390.410.411.25%362,561
Oct 24, 20240.420.450.390.400.40-5.59%527,731
Oct 23, 20240.450.450.420.420.42-5.89%206,453
Oct 22, 20240.470.470.400.450.45-4.42%768,803
Oct 21, 20240.470.490.440.470.470.23%365,360
Oct 18, 20240.460.490.450.470.471.71%414,118
Oct 17, 20240.480.500.450.460.46-1.70%338,151
Oct 16, 20240.450.480.450.470.477.40%230,565
Oct 15, 20240.460.480.430.440.44-4.97%292,668
Oct 14, 20240.500.500.440.460.46-5.54%349,543
Oct 11, 20240.470.490.450.490.494.84%197,127
Oct 10, 20240.470.490.450.470.471.13%135,905
Oct 9, 20240.500.500.450.460.46-1.96%284,561
Oct 8, 20240.480.500.430.470.47-1.99%475,596
Oct 7, 20240.510.520.470.480.484.02%765,721
Oct 4, 20240.540.540.440.460.46-8.91%1,712,050
Oct 3, 20240.540.560.510.510.51-3.53%169,331
Oct 2, 20240.550.550.500.520.52-3.06%426,528
Oct 1, 20240.600.610.540.540.540.73%344,863
Sep 30, 20240.650.670.540.540.54-13.53%842,482
Sep 27, 20240.630.650.620.620.62-1.59%145,924
Sep 26, 20240.660.660.630.630.63-1.56%90,637
Sep 25, 20240.640.670.640.640.64-1.87%53,575
Sep 24, 20240.650.660.640.650.651.46%85,801
Sep 23, 20240.670.670.630.640.64-3.05%102,875
Sep 20, 20240.660.670.650.660.661.87%76,388
Sep 19, 20240.650.660.630.650.654.42%153,585
Sep 18, 20240.610.650.610.620.620.56%74,346
Sep 17, 20240.640.650.620.620.62-3.16%173,933
Sep 16, 20240.630.650.620.640.643.04%101,138
Sep 13, 20240.630.640.610.620.62-1.25%166,547
Sep 12, 20240.650.660.620.630.63-1.45%56,753
Sep 11, 20240.630.650.610.640.641.45%61,655
Sep 10, 20240.610.660.600.630.632.96%139,474
Sep 9, 20240.620.640.600.610.61-0.42%96,402
Sep 6, 20240.610.640.600.610.61-0.23%113,661
Sep 5, 20240.640.650.610.620.62-1.63%147,828
Sep 4, 20240.640.660.620.630.63-1.25%103,230
Sep 3, 20240.660.660.630.630.63-2.13%153,373
Aug 30, 20240.640.660.620.650.650.95%167,161
Aug 29, 20240.650.680.630.640.64-0.80%162,256
Aug 28, 20240.700.710.610.650.65-7.04%377,070
Aug 27, 20240.710.730.690.690.69-3.22%94,490
Aug 26, 20240.720.730.690.720.72-2.35%350,796
Aug 23, 20240.700.760.700.740.742.12%179,733
Aug 22, 20240.770.770.710.720.72-2.70%117,322
Aug 21, 20240.720.750.720.740.74-0.74%171,764
Aug 20, 20240.790.790.740.750.75-5.63%195,708
Aug 19, 20240.750.810.740.790.796.97%203,824
Aug 16, 20240.690.740.680.740.748.88%230,214
Aug 15, 20240.700.730.650.680.68-12.48%752,327
Aug 14, 20240.760.800.750.780.780.50%325,911
Aug 13, 20240.800.850.710.770.77-2.39%415,708
Aug 12, 20240.740.880.710.790.796.93%295,512
Aug 9, 20240.680.740.680.740.749.13%117,111
Aug 8, 20240.650.700.630.680.686.36%172,283
Aug 7, 20240.670.690.620.640.64-7.85%302,966
Aug 6, 20240.640.700.610.690.699.53%141,782
Aug 5, 20240.650.680.600.630.63-6.85%286,414
Aug 2, 20240.710.710.630.680.68-2.58%300,319
Aug 1, 20240.790.790.670.690.69-11.52%369,675
Jul 31, 20240.770.810.750.790.793.17%86,461
Jul 30, 20240.780.800.750.760.76-0.43%332,095
Jul 29, 20240.850.850.750.760.76-10.05%677,588
Jul 26, 20240.870.890.810.850.85-2.48%484,652
Jul 25, 20240.820.880.800.870.876.21%295,017
Jul 24, 20240.810.840.810.820.821.26%343,706
Jul 23, 20240.820.850.800.810.81-0.26%371,287
Jul 22, 20240.840.850.760.810.81-2.11%267,045
Jul 19, 20240.790.880.780.830.835.08%272,179
Jul 18, 20240.880.890.780.790.79-7.18%579,639
Jul 17, 20240.790.860.780.850.854.29%668,905
Jul 16, 20240.770.820.760.820.827.37%511,155
Jul 15, 20240.730.780.680.760.766.49%548,128
Jul 12, 20240.640.720.610.710.719.35%475,368
Jul 11, 20240.670.670.570.650.650.65%463,823
Jul 10, 20240.570.650.570.650.6512.22%579,158
Jul 9, 20240.560.580.550.580.583.23%247,898
Jul 8, 20240.570.570.540.560.562.41%155,782
Jul 5, 20240.520.570.510.550.553.15%360,762