Tel Aviv - Delayed Quote • ILA
BioLineRx Ltd. (BLRX.TA)
At close: April 21 at 3:49 PM GMT+3
Currency in ILA Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 21, 2024 | 16.70 | 17.50 | 16.70 | 17.00 | 17.00 | 678,535 |
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 |
Related Tickers
ORMP.TA Oramed Pharmaceuticals Inc.
851.00
-1.05%
CBI.TA Clal Biotechnology Industries Ltd.
45.00
0.00%
PLUR.TA Pluri Inc.
1,918.00
-0.21%
EVGN.TA Evogene Ltd.
234.00
-2.94%
CGEN.TA Compugen Ltd.
713.00
-3.15%
BONS.TA Bonus BioGroup Ltd.
16.20
-0.61%
PLX Protalix BioTherapeutics, Inc.
1.1800
+2.61%
EVGN Evogene Ltd.
0.6501
+6.24%
CMMB Chemomab Therapeutics Ltd.
0.6599
-2.96%
CANF Can-Fite BioPharma Ltd.
1.9800
0.00%