Skip to main content
BioLineRx Ltd. (BLRX)
NASDAQ: BLRX · Real-Time Price · USD
0.630
-0.010 (-1.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.650.660.630.650.654.41%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, 20240.630.640.610.620.62-1.26%166,547
Sep 12, 20240.650.660.620.630.63-1.44%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, 20240.760.800.750.780.780.49%325,911
Aug 13, 20240.800.850.710.770.77-2.38%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
Jul 3, 20240.540.560.510.530.53-0.39%299,438
Jul 2, 20240.560.580.520.530.53-5.00%394,082
Jul 1, 20240.570.580.550.560.56-1.74%150,671
Jun 28, 20240.560.580.550.570.57-0.02%276,846
Jun 27, 20240.570.600.560.570.571.60%103,776
Jun 26, 20240.570.590.560.560.56-2.45%306,332
Jun 25, 20240.620.620.570.580.58-5.72%383,763
Jun 24, 20240.590.630.590.610.613.39%414,565
Jun 21, 20240.600.610.580.590.59-271,799
Jun 20, 20240.620.620.580.590.59-4.25%422,832
Jun 18, 20240.650.660.610.620.62-3.72%261,332
Jun 17, 20240.660.660.630.640.64-4.18%196,030
Jun 14, 20240.650.680.650.670.67-1.78%239,169
Jun 13, 20240.670.690.650.680.683.88%205,004
Jun 12, 20240.680.680.640.650.65-3.72%363,380
Jun 11, 20240.650.680.640.680.682.30%94,318
Jun 10, 20240.680.700.630.660.661.06%298,960
Jun 7, 20240.710.740.660.660.66-5.59%267,897
Jun 6, 20240.710.750.690.700.70-3.80%310,534
Jun 5, 20240.700.730.690.720.723.61%118,388
Jun 4, 20240.730.750.680.700.70-4.80%255,205
Jun 3, 20240.750.770.730.730.73-1.56%161,157
May 31, 20240.830.840.740.750.75-9.05%387,053
May 30, 20240.720.850.690.820.8218.81%893,312
May 29, 20240.690.720.650.690.69-4.03%232,163
May 28, 20240.690.730.650.720.724.96%1,340,551
May 24, 20240.650.690.630.690.6913.24%547,370
May 23, 20240.630.650.600.600.60-2.44%550,103
May 22, 20240.600.630.600.620.62-0.47%176,397
May 21, 20240.620.650.600.620.620.11%131,410
May 20, 20240.620.640.610.620.62-2.78%109,622
May 17, 20240.660.680.610.640.64-0.30%307,573
May 16, 20240.610.660.610.640.644.04%622,031
May 15, 20240.640.660.600.620.62-4.33%454,648
May 14, 20240.630.650.620.640.643.68%109,254
May 13, 20240.630.650.620.620.62-4.60%72,109
May 10, 20240.690.690.640.650.65-4.83%123,838
May 9, 20240.660.690.650.690.693.83%158,354
May 8, 20240.680.690.660.660.66-3.34%153,369
May 7, 20240.720.720.680.680.68-4.97%113,612
May 6, 20240.700.720.680.720.725.63%232,814