Tel Aviv - Delayed Quote ILA

BioLineRx Ltd. (BLRX.TA)

16.50 -0.60 (-3.51%)
At close: April 18 at 5:24 PM GMT+3
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 17.10 17.70 16.50 16.70 16.70 1,098,013
Apr 17, 2024 17.00 17.90 17.00 17.10 17.10 2,295,728
Apr 16, 2024 17.00 17.50 16.90 17.00 17.00 2,308,134
Apr 15, 2024 18.10 19.00 17.70 18.00 18.00 1,007,013
Apr 14, 2024 17.80 18.40 17.40 18.10 18.10 1,301,451
Apr 11, 2024 19.00 19.00 17.60 17.80 17.80 3,101,755
Apr 10, 2024 19.00 21.00 18.40 18.50 18.50 6,591,118
Apr 9, 2024 21.60 21.60 19.60 19.80 19.80 2,875,400
Apr 8, 2024 21.50 22.20 21.30 21.60 21.60 1,195,333
Apr 4, 2024 21.60 22.00 21.10 21.50 21.50 1,392,731
Apr 3, 2024 22.10 22.70 21.30 21.60 21.60 3,521,509
Apr 2, 2024 23.10 23.80 22.60 23.00 23.00 3,117,845
Apr 1, 2024 28.90 28.90 22.00 24.00 24.00 3,804,360
Mar 31, 2024 28.00 28.20 27.80 28.10 28.10 180,418
Mar 28, 2024 27.90 28.80 27.60 28.00 28.00 866,531
Mar 27, 2024 27.50 28.90 27.10 27.90 27.90 3,449,825
Mar 26, 2024 33.20 33.20 28.70 29.30 29.30 4,642,403
Mar 25, 2024 33.00 33.50 32.00 33.20 33.20 2,148,510
Mar 21, 2024 29.10 31.00 29.10 29.90 29.90 604,346
Mar 20, 2024 28.90 29.30 28.50 29.10 29.10 278,571
Mar 19, 2024 28.60 29.20 28.50 28.90 28.90 257,958
Mar 18, 2024 29.60 29.60 28.50 28.60 28.60 895,658
Mar 17, 2024 29.10 30.60 29.10 29.60 29.60 198,130
Mar 14, 2024 28.90 29.70 28.90 29.10 29.10 413,738
Mar 13, 2024 30.00 30.30 29.00 29.40 29.40 1,121,927
Mar 12, 2024 28.70 31.00 28.70 29.30 29.30 653,141
Mar 11, 2024 30.00 30.70 29.00 29.10 29.10 808,161
Mar 10, 2024 30.00 30.50 29.10 30.00 30.00 603,385
Mar 7, 2024 31.10 32.00 31.10 31.30 31.30 549,948
Mar 6, 2024 32.80 32.80 32.80 32.80 32.80 -
Mar 5, 2024 33.00 33.00 32.00 32.80 32.80 801,891
Mar 4, 2024 31.90 34.90 31.90 34.00 34.00 1,743,857
Mar 3, 2024 31.90 33.50 31.90 32.00 32.00 628,906
Feb 29, 2024 31.50 33.60 31.40 31.90 31.90 1,232,256
Feb 28, 2024 29.10 31.70 29.00 31.50 31.50 1,524,508
Feb 26, 2024 29.20 30.50 28.70 29.90 29.90 418,615
Feb 25, 2024 29.50 29.80 29.00 29.20 29.20 148,166
Feb 22, 2024 30.10 30.30 29.10 29.50 29.50 329,424
Feb 21, 2024 31.20 30.70 30.00 30.10 30.10 927,662
Feb 20, 2024 30.90 31.40 30.50 31.20 31.20 693,821
Feb 19, 2024 30.50 31.10 30.30 30.90 30.90 779,654
Feb 18, 2024 29.50 30.70 29.50 30.50 30.50 1,223,310
Feb 15, 2024 28.00 28.50 27.50 27.80 27.80 737,080
Feb 14, 2024 29.70 29.70 27.30 28.00 28.00 918,305
Feb 13, 2024 28.00 29.70 27.70 28.80 28.80 719,276
Feb 12, 2024 27.60 29.20 27.60 28.00 28.00 600,046
Feb 11, 2024 27.60 28.20 27.20 27.60 27.60 57,318
Feb 8, 2024 29.40 30.20 27.20 27.60 27.60 820,000
Feb 7, 2024 29.00 29.50 28.00 28.50 28.50 341,554
Feb 6, 2024 28.00 28.50 28.00 28.20 28.20 307,150
Feb 5, 2024 29.00 30.20 26.80 27.60 27.60 1,225,063
Feb 4, 2024 29.80 29.80 29.00 29.30 29.30 478,842
Feb 1, 2024 31.40 31.60 29.80 29.80 29.80 1,334,502
Jan 31, 2024 30.20 31.60 30.90 31.40 31.40 578,966
Jan 30, 2024 29.80 30.90 29.80 30.20 30.20 450,591
Jan 29, 2024 31.70 31.80 29.60 29.80 29.80 1,105,709
Jan 28, 2024 32.00 32.00 30.10 30.30 30.30 765,952
Jan 25, 2024 31.60 33.00 31.30 32.00 32.00 1,580,498
Jan 24, 2024 35.00 35.50 34.30 34.60 34.60 286,522
Jan 23, 2024 35.20 35.20 34.40 35.00 35.00 187,732
Jan 22, 2024 34.80 35.70 33.10 35.20 35.20 538,052
Jan 21, 2024 35.10 35.40 34.30 34.80 34.80 352,810
Jan 18, 2024 35.70 36.50 35.10 35.40 35.40 645,576
Jan 17, 2024 35.70 36.80 35.30 35.70 35.70 675,169
Jan 16, 2024 37.00 37.00 35.40 35.70 35.70 613,506
Jan 15, 2024 37.20 37.40 36.80 37.00 37.00 134,180
Jan 14, 2024 38.00 38.00 36.70 37.20 37.20 293,446
Jan 11, 2024 38.50 38.60 37.60 38.00 38.00 355,836
Jan 10, 2024 39.40 39.50 38.80 39.10 39.10 354,364
Jan 9, 2024 37.70 39.60 37.70 39.40 39.40 735,797
Jan 8, 2024 37.90 38.50 37.20 37.70 37.70 782,595
Jan 7, 2024 37.30 39.90 37.30 37.90 37.90 247,495
Jan 4, 2024 37.50 38.00 37.20 37.30 37.30 400,519
Jan 3, 2024 39.00 40.10 37.30 37.50 37.50 1,301,286
Jan 2, 2024 39.80 40.60 39.00 39.10 39.10 626,920
Jan 1, 2024 38.20 39.70 38.20 39.30 39.30 448,059
Dec 31, 2023 38.00 38.70 37.90 38.20 38.20 370,997
Dec 28, 2023 38.50 38.60 38.20 38.40 38.40 293,470
Dec 27, 2023 38.80 39.00 38.00 38.50 38.50 684,179
Dec 26, 2023 38.80 38.90 38.40 38.80 38.80 522,720
Dec 25, 2023 39.70 39.70 38.50 38.80 38.80 540,947
Dec 24, 2023 39.60 40.20 39.20 39.70 39.70 145,636
Dec 21, 2023 39.00 40.00 39.00 39.60 39.60 553,033
Dec 20, 2023 41.00 41.60 39.00 40.30 40.30 1,177,830
Dec 19, 2023 40.10 40.90 38.60 39.70 39.70 1,002,863
Dec 18, 2023 40.90 42.10 39.90 40.10 40.10 1,048,410
Dec 17, 2023 42.60 42.60 40.00 40.90 40.90 535,063
Dec 14, 2023 42.00 43.00 40.90 42.60 42.60 521,147
Dec 13, 2023 42.90 42.90 41.30 42.00 42.00 438,033
Dec 12, 2023 43.60 43.60 40.50 41.90 41.90 1,005,698
Dec 11, 2023 42.50 44.00 42.00 43.60 43.60 1,228,264
Dec 10, 2023 42.00 43.50 41.00 42.50 42.50 1,267,911
Dec 7, 2023 39.10 40.60 39.10 40.30 40.30 171,356
Dec 6, 2023 40.00 40.70 39.00 39.70 39.70 578,548
Dec 5, 2023 39.00 40.20 39.00 40.00 40.00 627,567
Dec 4, 2023 38.20 38.90 38.00 38.70 38.70 324,227
Dec 3, 2023 36.70 39.00 36.70 38.20 38.20 190,483
Nov 30, 2023 36.80 37.90 36.50 36.70 36.70 552,147
Nov 29, 2023 36.60 37.50 36.50 36.80 36.80 501,550
Nov 28, 2023 38.40 39.40 37.00 37.20 37.20 505,854
Nov 27, 2023 38.50 39.60 38.00 38.40 38.40 259,659
Nov 26, 2023 38.60 38.90 38.20 38.50 38.50 102,541
Nov 23, 2023 38.50 39.40 38.30 38.60 38.60 186,325
Nov 22, 2023 40.20 40.20 38.20 38.50 38.50 553,736
Nov 21, 2023 42.00 42.10 40.00 40.20 40.20 474,642
Nov 20, 2023 41.00 42.10 39.00 41.40 41.40 679,108
Nov 19, 2023 42.10 42.10 40.30 41.00 41.00 304,649
Nov 16, 2023 39.90 42.40 39.90 42.10 42.10 907,313
Nov 15, 2023 36.60 39.50 36.60 38.90 38.90 480,517
Nov 14, 2023 36.30 37.40 36.00 36.60 36.60 262,176
Nov 13, 2023 37.10 37.10 36.40 36.60 36.60 139,490
Nov 12, 2023 37.00 38.10 37.00 37.10 37.10 345,443
Nov 9, 2023 38.70 39.10 37.80 38.70 38.70 283,214
Nov 8, 2023 39.50 39.40 38.30 38.70 38.70 268,911
Nov 7, 2023 41.40 40.50 39.00 39.50 39.50 1,005,005
Nov 6, 2023 42.30 42.70 40.00 41.40 41.40 166,500
Nov 5, 2023 43.20 43.40 41.80 42.30 42.30 299,753
Nov 2, 2023 41.30 43.20 39.20 43.20 43.20 1,647,120
Nov 1, 2023 40.00 42.50 40.00 41.30 41.30 1,017,516
Oct 31, 2023 35.10 35.10 35.10 35.10 35.10 -
Oct 30, 2023 35.30 36.60 34.80 35.10 35.10 459,101
Oct 29, 2023 36.00 36.00 34.90 35.30 35.30 293,944
Oct 26, 2023 36.60 36.60 35.60 36.00 36.00 153,343
Oct 25, 2023 35.70 37.30 35.60 36.60 36.60 203,774
Oct 24, 2023 36.10 37.00 35.60 36.30 36.30 200,411
Oct 23, 2023 35.50 37.50 35.50 36.10 36.10 379,805
Oct 22, 2023 38.70 38.70 36.00 36.50 36.50 505,200
Oct 19, 2023 38.30 39.00 37.70 38.70 38.70 490,288
Oct 18, 2023 40.80 40.70 38.70 39.10 39.10 250,213
Oct 17, 2023 41.50 41.70 40.30 40.80 40.80 224,419
Oct 16, 2023 40.10 43.00 40.10 41.50 41.50 686,216
Oct 15, 2023 42.10 42.70 40.40 41.10 41.10 711,648
Oct 12, 2023 43.10 44.00 40.60 42.10 42.10 1,906,934
Oct 11, 2023 42.90 43.90 42.00 43.10 43.10 685,363
Oct 10, 2023 42.00 43.30 42.00 42.90 42.90 1,078,024
Oct 9, 2023 36.20 44.00 35.20 44.00 44.00 6,717,057
Oct 8, 2023 39.90 39.90 36.00 36.70 36.70 1,204,672
Oct 5, 2023 40.90 41.60 40.00 41.10 41.10 1,007,454
Oct 4, 2023 42.60 43.50 42.10 43.10 43.10 811,390
Oct 3, 2023 46.70 46.70 45.30 45.70 45.70 218,139
Oct 2, 2023 46.40 48.20 45.70 46.70 46.70 664,987
Oct 1, 2023 48.50 48.50 48.50 48.50 48.50 -
Sep 28, 2023 52.20 53.30 47.90 48.50 48.50 1,936,569
Sep 27, 2023 48.70 51.40 48.20 50.80 50.80 485,396
Sep 26, 2023 48.50 50.00 48.20 49.60 49.60 1,578,553
Sep 21, 2023 55.60 55.60 48.90 52.20 52.20 2,289,590
Sep 20, 2023 54.40 56.70 53.90 56.10 56.10 3,783,587
Sep 19, 2023 49.80 51.00 49.20 50.60 50.60 2,499,464
Sep 18, 2023 48.40 49.60 47.00 48.30 48.30 2,626,990
Sep 14, 2023 44.00 45.00 43.10 44.00 44.00 3,067,714
Sep 13, 2023 50.90 50.90 48.20 48.40 48.40 1,173,121
Sep 12, 2023 51.80 52.20 46.70 50.90 50.90 8,490,554
Sep 11, 2023 54.70 70.00 53.00 54.50 54.50 13,590,904
Sep 10, 2023 56.70 56.70 56.70 56.70 56.70 -
Sep 7, 2023 58.50 59.90 56.00 56.70 56.70 3,414,483
Sep 6, 2023 60.10 62.50 58.40 62.10 62.10 8,217,438
Sep 5, 2023 48.00 54.30 47.30 54.30 54.30 6,660,402
Sep 4, 2023 47.20 47.70 46.20 47.20 47.20 2,213,566
Sep 3, 2023 48.40 49.40 46.70 47.20 47.20 4,452,984
Aug 31, 2023 35.30 37.00 35.00 36.70 36.70 1,084,208
Aug 30, 2023 34.10 36.20 34.00 35.30 35.30 1,387,733
Aug 29, 2023 33.40 34.00 32.60 33.60 33.60 303,153
Aug 28, 2023 32.00 33.90 31.20 33.40 33.40 679,437
Aug 27, 2023 32.90 32.90 31.70 32.00 32.00 209,628
Aug 24, 2023 32.10 33.20 32.10 32.50 32.50 151,544
Aug 23, 2023 34.50 34.20 32.30 32.60 32.60 954,630
Aug 22, 2023 34.50 35.00 33.50 34.50 34.50 596,140
Aug 21, 2023 34.10 35.40 34.00 35.00 35.00 200,086
Aug 20, 2023 36.40 36.90 34.10 34.50 34.50 403,799
Aug 17, 2023 35.70 36.60 35.70 36.40 36.40 96,547
Aug 16, 2023 36.50 37.20 33.00 35.70 35.70 563,535
Aug 15, 2023 37.20 38.40 36.60 37.10 37.10 75,420
Aug 14, 2023 37.10 40.00 36.50 37.20 37.20 625,779
Aug 13, 2023 38.50 38.50 36.00 37.10 37.10 141,435
Aug 10, 2023 37.00 38.10 37.00 37.70 37.70 51,803
Aug 9, 2023 37.20 38.20 37.50 38.10 38.10 86,444
Aug 8, 2023 38.20 38.00 36.80 37.20 37.20 66,081
Aug 7, 2023 37.40 38.50 37.70 38.20 38.20 44,763
Aug 6, 2023 36.90 38.80 36.60 37.40 37.40 279,070
Aug 3, 2023 37.40 37.40 36.50 36.90 36.90 281,577
Aug 2, 2023 39.20 39.70 35.00 37.40 37.40 1,821,779
Aug 1, 2023 36.30 39.60 37.00 39.00 39.00 1,428,970
Jul 31, 2023 37.30 37.30 36.00 36.30 36.30 495,995
Jul 30, 2023 35.80 37.20 35.80 36.70 36.70 239,918
Jul 26, 2023 36.60 36.80 35.20 35.50 35.50 594,642
Jul 25, 2023 38.30 37.80 36.80 37.40 37.40 328,177
Jul 24, 2023 37.80 38.80 37.80 38.30 38.30 75,116
Jul 23, 2023 37.80 38.70 37.90 38.20 38.20 95,057
Jul 20, 2023 38.30 38.30 37.50 37.80 37.80 225,667
Jul 19, 2023 39.60 39.60 38.00 38.30 38.30 407,525
Jul 18, 2023 39.80 40.80 38.70 39.60 39.60 307,097
Jul 17, 2023 38.80 40.20 38.80 39.80 39.80 514,602
Jul 16, 2023 39.10 40.00 38.60 39.50 39.50 154,880
Jul 13, 2023 39.90 41.00 39.20 40.20 40.20 384,590
Jul 12, 2023 41.30 41.30 39.70 40.10 40.10 172,437
Jul 11, 2023 42.00 42.00 37.30 39.90 39.90 1,804,325
Jul 10, 2023 40.00 42.00 39.00 41.00 41.00 859,775
Jul 9, 2023 39.90 40.60 38.10 40.00 40.00 226,508
Jul 6, 2023 40.00 41.70 36.60 39.90 39.90 2,467,240
Jul 5, 2023 36.50 36.50 36.50 36.50 36.50 -
Jul 4, 2023 38.70 39.90 35.10 36.50 36.50 1,109,358
Jul 3, 2023 39.50 40.90 38.80 39.00 39.00 634,707
Jul 2, 2023 39.60 40.50 37.30 39.50 39.50 1,055,900
Jun 29, 2023 38.60 40.40 38.00 39.60 39.60 1,020,722
Jun 28, 2023 37.20 39.40 37.20 38.60 38.60 475,989
Jun 27, 2023 37.10 37.60 37.00 37.20 37.20 300,451
Jun 26, 2023 38.40 38.90 37.10 37.60 37.60 679,313
Jun 25, 2023 38.70 39.30 37.50 38.40 38.40 83,260
Jun 22, 2023 39.90 40.60 37.00 38.70 38.70 1,354,195
Jun 21, 2023 40.70 41.60 39.50 39.90 39.90 891,612
Jun 20, 2023 40.40 41.50 40.00 40.70 40.70 522,634
Jun 19, 2023 38.60 40.50 38.30 40.30 40.30 864,881
Jun 18, 2023 40.00 40.00 38.50 38.60 38.60 630,413
Jun 15, 2023 42.10 42.10 38.20 40.30 40.30 1,650,643
Jun 14, 2023 40.80 41.70 40.00 41.20 41.20 2,210,555
Jun 13, 2023 39.10 40.40 36.70 40.00 40.00 908,682
Jun 12, 2023 37.40 39.80 36.70 39.10 39.10 506,595
Jun 11, 2023 39.10 39.90 36.50 37.40 37.40 1,811,446
Jun 8, 2023 38.00 40.20 37.20 38.80 38.80 1,261,865
Jun 7, 2023 40.20 40.20 38.20 38.70 38.70 531,937
Jun 6, 2023 40.00 40.00 36.80 38.00 38.00 573,525
Jun 5, 2023 41.70 41.70 36.90 40.10 40.10 1,794,454
Jun 4, 2023 40.00 41.10 40.00 40.90 40.90 1,294,127
Jun 1, 2023 38.00 38.90 37.80 38.40 38.40 544,826
May 31, 2023 37.60 38.00 36.20 36.90 36.90 1,140,682
May 30, 2023 35.70 36.80 34.50 36.10 36.10 199,845
May 29, 2023 35.60 37.00 34.60 35.70 35.70 276,126
May 28, 2023 37.30 37.30 35.10 35.60 35.60 435,484
May 24, 2023 37.00 37.60 35.20 37.30 37.30 1,123,270
May 23, 2023 36.00 37.20 35.80 37.00 37.00 1,036,007
May 22, 2023 35.50 35.50 35.50 35.50 35.50 -
May 21, 2023 33.90 35.80 33.90 35.50 35.50 842,739
May 18, 2023 35.90 35.90 33.50 33.90 33.90 1,847,570
May 17, 2023 31.70 34.20 31.50 33.90 33.90 1,175,911
May 16, 2023 33.10 33.10 30.00 31.10 31.10 2,285,484
May 15, 2023 35.40 35.90 32.00 33.10 33.10 2,438,766
May 14, 2023 36.00 36.00 34.50 35.50 35.50 1,023,734
May 11, 2023 35.50 38.00 34.60 37.80 37.80 3,861,169
May 10, 2023 30.00 32.50 29.90 32.00 32.00 1,530,142
May 9, 2023 28.80 29.60 28.80 29.30 29.30 508,320
May 8, 2023 28.50 29.00 27.90 28.40 28.40 277,611
May 7, 2023 27.80 28.40 27.70 28.00 28.00 366,524
May 4, 2023 27.00 27.50 26.80 27.10 27.10 653,106
May 3, 2023 26.10 26.90 25.30 26.20 26.20 542,156
May 2, 2023 25.90 26.40 24.00 26.10 26.10 547,916
May 1, 2023 25.50 26.50 24.50 25.10 25.10 298,096
Apr 30, 2023 25.20 25.90 25.00 25.50 25.50 193,678
Apr 27, 2023 26.90 26.90 25.20 25.60 25.60 577,365
Apr 24, 2023 26.50 27.50 26.50 27.30 27.30 665,448
Apr 23, 2023 25.60 26.60 25.60 26.30 26.30 646,486
Apr 20, 2023 24.80 25.30 24.20 25.10 25.10 311,007
Apr 19, 2023 25.10 25.10 23.70 24.10 24.10 989,115
Apr 18, 2023 25.80 25.80 23.70 24.60 24.60 1,434,573

Related Tickers

BONS.TA Bonus BioGroup Ltd.
16.30
0.00%
 
ENLV.TA Enlivex Therapeutics Ltd.
540.00
-5.30%
 
PLUR.TA Pluri Inc.
1,900.00
-4.62%
 
CGEN.TA Compugen Ltd.
736.20
-0.51%
 
NBRVF Nabriva Therapeutics plc
0.0001
0.00%
 
GMDAQ Gamida Cell Ltd.
0.0166
+6.41%
 
EVGN Evogene Ltd.
0.6408
-6.45%
 
CANF Can-Fite BioPharma Ltd.
1.9700
+0.51%
 
PLX Protalix BioTherapeutics, Inc.
1.1300
-1.74%
 
ACXP Acurx Pharmaceuticals, Inc.
2.1300
+18.33%