NasdaqCM - Delayed Quote • USD
BioLineRx Ltd. (BLRX)
At close: 4:00 PM EDT
After hours: 4:52 PM EDT
Currency in USD 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 23, 2024 | 0.6600 | 0.6770 | 0.6180 | 0.6368 | 0.6368 | 422,349 |
| Apr 22, 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 176,000 |
| Apr 19, 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 188,000 |
| Apr 18, 2024 | 0.6400 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 305,800 |
| Apr 17, 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 346,600 |
| Apr 16, 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 253,000 |
| Apr 15, 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 654,600 |
| Apr 12, 2024 | 0.7000 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 542,700 |
| Apr 11, 2024 | 0.7000 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 1,044,900 |
| Apr 10, 2024 | 0.7400 | 0.7500 | 0.6600 | 0.7400 | 0.7400 | 1,405,900 |
| Apr 9, 2024 | 0.7700 | 0.7700 | 0.6900 | 0.7100 | 0.7100 | 1,108,900 |
| Apr 8, 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7600 | 0.7600 | 431,500 |
| Apr 5, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 342,700 |
| Apr 4, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 245,400 |
| Apr 3, 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 572,400 |
| Apr 2, 2024 | 0.8800 | 0.9300 | 0.8200 | 0.8300 | 0.8300 | 730,400 |
| Apr 1, 2024 | 0.9500 | 1.1000 | 0.8500 | 0.8600 | 0.8600 | 2,241,300 |
| Mar 28, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 163,200 |
| Mar 27, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 347,100 |
| Mar 26, 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 1,852,000 |
| Mar 25, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 469,500 |
| Mar 22, 2024 | 1.1400 | 1.4000 | 1.1400 | 1.3800 | 1.3800 | 645,800 |
| Mar 21, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 139,600 |
| Mar 20, 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 167,800 |
| Mar 19, 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 222,800 |
| Mar 18, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 179,500 |
| Mar 15, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 114,600 |
| Mar 14, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 70,600 |
| Mar 13, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 111,900 |
| Mar 12, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 256,000 |
| Mar 11, 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 137,500 |
| Mar 8, 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 476,800 |
| Mar 7, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 108,700 |
| Mar 6, 2024 | 1.3600 | 1.3700 | 1.2100 | 1.2700 | 1.2700 | 414,300 |
| Mar 5, 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 148,400 |
| Mar 4, 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 429,000 |
| Mar 1, 2024 | 1.3400 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 368,000 |
| Feb 29, 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 258,900 |
| Feb 28, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 370,100 |
| Feb 27, 2024 | 1.2600 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 144,000 |
| Feb 26, 2024 | 1.2100 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 330,500 |
| Feb 23, 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 222,100 |
| Feb 22, 2024 | 1.1700 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 414,400 |
| Feb 21, 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 262,500 |
| Feb 20, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 301,700 |
| Feb 16, 2024 | 1.1100 | 1.2800 | 1.0900 | 1.2500 | 1.2500 | 774,100 |
| Feb 15, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 212,300 |
| Feb 14, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 309,400 |
| Feb 13, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 223,400 |
| Feb 12, 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 272,300 |
| Feb 9, 2024 | 1.0600 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 278,800 |
| Feb 8, 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 406,000 |
| Feb 7, 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 138,300 |
| Feb 6, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 245,000 |
| Feb 5, 2024 | 1.1200 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 259,100 |
| Feb 2, 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1400 | 1.1400 | 633,800 |
| Feb 1, 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 221,200 |
| Jan 31, 2024 | 1.2900 | 1.3100 | 1.1800 | 1.1900 | 1.1900 | 182,200 |
| Jan 30, 2024 | 1.1900 | 1.3300 | 1.1700 | 1.2900 | 1.2900 | 236,600 |
| Jan 29, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 247,300 |
| Jan 26, 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 414,200 |
| Jan 25, 2024 | 1.2500 | 1.2900 | 1.0500 | 1.2200 | 1.2200 | 1,090,900 |
| Jan 24, 2024 | 1.3700 | 1.3800 | 1.1500 | 1.2000 | 1.2000 | 950,900 |
| Jan 23, 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 105,400 |
| Jan 22, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 178,000 |
| Jan 19, 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 186,100 |
| Jan 18, 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 211,000 |
| Jan 17, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 182,200 |
| Jan 16, 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3800 | 1.3800 | 296,600 |
| Jan 12, 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 378,800 |
| Jan 11, 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 270,100 |
| Jan 10, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 202,400 |
| Jan 9, 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 189,800 |
| Jan 8, 2024 | 1.5100 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 220,200 |
| Jan 5, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 197,200 |
| Jan 4, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 251,300 |
| Jan 3, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 284,800 |
| Jan 2, 2024 | 1.5700 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 211,600 |
| Dec 29, 2023 | 1.5300 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 236,700 |
| Dec 28, 2023 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 296,300 |
| Dec 27, 2023 | 1.5600 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 314,800 |
| Dec 26, 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 341,900 |
| Dec 22, 2023 | 1.6600 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 128,400 |
| Dec 21, 2023 | 1.5900 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 158,700 |
| Dec 20, 2023 | 1.7000 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 220,800 |
| Dec 19, 2023 | 1.5600 | 1.7000 | 1.5600 | 1.6900 | 1.6900 | 425,900 |
| Dec 18, 2023 | 1.6500 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 424,400 |
| Dec 15, 2023 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 324,800 |
| Dec 14, 2023 | 1.7200 | 1.7700 | 1.6200 | 1.6500 | 1.6500 | 384,600 |
| Dec 13, 2023 | 1.7300 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 583,000 |
| Dec 12, 2023 | 1.7000 | 1.8100 | 1.6500 | 1.7300 | 1.7300 | 187,800 |
| Dec 11, 2023 | 1.7400 | 1.8200 | 1.5900 | 1.6900 | 1.6900 | 392,300 |
| Dec 8, 2023 | 1.7100 | 1.8900 | 1.7000 | 1.7800 | 1.7800 | 667,200 |
| Dec 7, 2023 | 1.6900 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 255,100 |
| Dec 6, 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 174,400 |
| Dec 5, 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 152,600 |
| Dec 4, 2023 | 1.5200 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 303,800 |
| Dec 1, 2023 | 1.4500 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 191,100 |
| Nov 30, 2023 | 1.4700 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 141,000 |
| Nov 29, 2023 | 1.4500 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 142,100 |
| Nov 28, 2023 | 1.5300 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 503,200 |
| Nov 27, 2023 | 1.5900 | 1.5900 | 1.4300 | 1.4600 | 1.4600 | 437,300 |
| Nov 24, 2023 | 1.5200 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 153,200 |
| Nov 22, 2023 | 1.5700 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 109,400 |
| Nov 21, 2023 | 1.6000 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 310,700 |
| Nov 20, 2023 | 1.6300 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 359,300 |
| Nov 17, 2023 | 1.9200 | 1.9300 | 1.6400 | 1.6900 | 1.6900 | 378,100 |
| Nov 16, 2023 | 1.7000 | 1.8900 | 1.6800 | 1.8600 | 1.8600 | 648,000 |
| Nov 15, 2023 | 1.5300 | 1.7300 | 1.5100 | 1.6900 | 1.6900 | 732,200 |
| Nov 14, 2023 | 1.4200 | 1.5400 | 1.4000 | 1.5400 | 1.5400 | 287,100 |
| Nov 13, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 183,100 |
| Nov 10, 2023 | 1.4600 | 1.5100 | 1.3900 | 1.4300 | 1.4300 | 320,900 |
| Nov 9, 2023 | 1.4800 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 192,900 |
| Nov 8, 2023 | 1.5500 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 167,800 |
| Nov 7, 2023 | 1.5700 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 495,500 |
| Nov 6, 2023 | 1.6500 | 1.6500 | 1.4900 | 1.5600 | 1.5600 | 361,300 |
| Nov 3, 2023 | 1.6100 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 584,400 |
| Nov 2, 2023 | 1.5400 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 483,500 |
| Nov 1, 2023 | 1.5400 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | 377,400 |
| Oct 31, 2023 | 1.3600 | 1.5600 | 1.3200 | 1.5000 | 1.5000 | 495,700 |
| Oct 30, 2023 | 1.3100 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 337,800 |
| Oct 27, 2023 | 1.3400 | 1.3600 | 1.2500 | 1.3100 | 1.3100 | 313,300 |
| Oct 26, 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 262,200 |
| Oct 25, 2023 | 1.3600 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 232,000 |
| Oct 24, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 126,400 |
| Oct 23, 2023 | 1.3400 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 315,900 |
| Oct 20, 2023 | 1.4100 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 473,900 |
| Oct 19, 2023 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 164,300 |
| Oct 18, 2023 | 1.4600 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 463,900 |
| Oct 17, 2023 | 1.5300 | 1.5800 | 1.4300 | 1.4700 | 1.4700 | 890,000 |
| Oct 16, 2023 | 1.6100 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 224,200 |
| Oct 13, 2023 | 1.5400 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 602,200 |
| Oct 12, 2023 | 1.6000 | 1.6800 | 1.5000 | 1.5400 | 1.5400 | 716,100 |
| Oct 11, 2023 | 1.6100 | 1.6500 | 1.4800 | 1.5000 | 1.5000 | 330,700 |
| Oct 10, 2023 | 1.5500 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 315,700 |
| Oct 9, 2023 | 1.4000 | 1.6000 | 1.3400 | 1.5600 | 1.5600 | 1,168,700 |
| Oct 6, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 363,300 |
| Oct 5, 2023 | 1.5000 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 392,900 |
| Oct 4, 2023 | 1.6000 | 1.6000 | 1.3600 | 1.4500 | 1.4500 | 1,621,600 |
| Oct 3, 2023 | 1.7500 | 1.7800 | 1.5700 | 1.6000 | 1.6000 | 866,100 |
| Oct 2, 2023 | 1.8000 | 1.8300 | 1.6800 | 1.7600 | 1.7600 | 749,300 |
| Sep 29, 2023 | 1.9200 | 1.9200 | 1.8100 | 1.8200 | 1.8200 | 1,068,500 |
| Sep 28, 2023 | 2.0300 | 2.0300 | 1.8600 | 1.9700 | 1.9700 | 1,071,200 |
| Sep 27, 2023 | 1.9700 | 2.0800 | 1.9500 | 2.0700 | 2.0700 | 783,200 |
| Sep 26, 2023 | 1.9700 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 615,100 |
| Sep 25, 2023 | 2.1200 | 2.1200 | 1.9500 | 1.9800 | 1.9800 | 642,400 |
| Sep 22, 2023 | 1.9900 | 2.1200 | 1.9900 | 2.0700 | 2.0700 | 457,700 |
| Sep 21, 2023 | 2.1900 | 2.2000 | 1.8100 | 1.9800 | 1.9800 | 2,138,500 |
| Sep 20, 2023 | 2.1900 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 1,271,800 |
| Sep 19, 2023 | 2.0000 | 2.2500 | 1.9800 | 2.2400 | 2.2400 | 1,799,400 |
| Sep 18, 2023 | 1.9500 | 2.0600 | 1.8700 | 2.0100 | 2.0100 | 1,324,300 |
| Sep 15, 2023 | 1.8900 | 2.0500 | 1.8800 | 1.9500 | 1.9500 | 2,368,600 |
| Sep 14, 2023 | 1.6800 | 1.7900 | 1.6600 | 1.7600 | 1.7600 | 910,700 |
| Sep 13, 2023 | 1.9800 | 2.0000 | 1.6500 | 1.6600 | 1.6600 | 2,530,900 |
| Sep 12, 2023 | 1.9700 | 2.1000 | 1.7900 | 1.9900 | 1.9900 | 3,043,000 |
| Sep 11, 2023 | 2.3200 | 2.3300 | 2.0100 | 2.0300 | 2.0300 | 14,100,200 |
| Sep 8, 2023 | 2.1900 | 2.2300 | 1.9000 | 2.0900 | 2.0900 | 3,005,100 |
| Sep 7, 2023 | 2.3600 | 2.3800 | 2.1500 | 2.1700 | 2.1700 | 1,644,100 |
| Sep 6, 2023 | 2.4300 | 2.5000 | 2.1000 | 2.4200 | 2.4200 | 3,377,400 |
| Sep 5, 2023 | 2.0200 | 2.5300 | 1.9900 | 2.4500 | 2.4500 | 4,563,000 |
| Sep 1, 2023 | 1.7300 | 2.1000 | 1.7000 | 2.0200 | 2.0200 | 3,275,500 |
| Aug 31, 2023 | 1.4400 | 1.8200 | 1.4000 | 1.7500 | 1.7500 | 3,073,100 |
| Aug 30, 2023 | 1.4400 | 1.4500 | 1.2800 | 1.3900 | 1.3900 | 1,252,500 |
| Aug 29, 2023 | 1.2700 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 649,900 |
| Aug 28, 2023 | 1.2300 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 1,901,000 |
| Aug 25, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 207,600 |
| Aug 24, 2023 | 1.2800 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 263,700 |
| Aug 23, 2023 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 225,300 |
| Aug 22, 2023 | 1.4100 | 1.4100 | 1.2300 | 1.2700 | 1.2700 | 897,300 |
| Aug 21, 2023 | 1.3900 | 1.4400 | 1.2600 | 1.3200 | 1.3200 | 2,141,400 |
| Aug 18, 2023 | 1.3900 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 380,600 |
| Aug 17, 2023 | 1.4600 | 1.4900 | 1.3000 | 1.3700 | 1.3700 | 358,900 |
| Aug 16, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 276,900 |
| Aug 15, 2023 | 1.4800 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 453,900 |
| Aug 14, 2023 | 1.4700 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 501,300 |
| Aug 11, 2023 | 1.5000 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 281,000 |
| Aug 10, 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 264,800 |
| Aug 9, 2023 | 1.6000 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 343,700 |
| Aug 8, 2023 | 1.5400 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 271,500 |
| Aug 7, 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 313,800 |
| Aug 4, 2023 | 1.5600 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 426,700 |
| Aug 3, 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 151,300 |
| Aug 2, 2023 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 179,300 |
| Aug 1, 2023 | 1.5400 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 331,400 |
| Jul 31, 2023 | 1.4500 | 1.5500 | 1.4300 | 1.5400 | 1.5400 | 422,700 |
| Jul 28, 2023 | 1.2800 | 1.4600 | 1.2800 | 1.4300 | 1.4300 | 503,200 |
| Jul 27, 2023 | 1.4500 | 1.4500 | 1.2900 | 1.3100 | 1.3100 | 528,700 |
| Jul 26, 2023 | 1.4900 | 1.4900 | 1.3300 | 1.3700 | 1.3700 | 634,500 |
| Jul 25, 2023 | 1.5800 | 1.5800 | 1.2600 | 1.4900 | 1.4900 | 802,200 |
| Jul 24, 2023 | 1.6400 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 748,000 |
| Jul 21, 2023 | 1.6400 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 241,400 |
| Jul 20, 2023 | 1.6100 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 233,400 |
| Jul 19, 2023 | 1.6500 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 285,500 |
| Jul 18, 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 257,100 |
| Jul 17, 2023 | 1.6600 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 171,700 |
| Jul 14, 2023 | 1.6800 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 272,400 |
| Jul 13, 2023 | 1.7000 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 315,900 |
| Jul 12, 2023 | 1.7000 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 273,100 |
| Jul 11, 2023 | 1.6900 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 159,900 |
| Jul 10, 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6800 | 1.6800 | 273,100 |
| Jul 7, 2023 | 1.6500 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 95,500 |
| Jul 6, 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 141,900 |
| Jul 5, 2023 | 1.6200 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 195,500 |
| Jul 3, 2023 | 1.6100 | 1.7000 | 1.5900 | 1.6200 | 1.6200 | 243,700 |
| Jun 30, 2023 | 1.6200 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 283,400 |
| Jun 29, 2023 | 1.6200 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 289,400 |
| Jun 28, 2023 | 1.5900 | 1.6800 | 1.5600 | 1.6300 | 1.6300 | 285,400 |
| Jun 27, 2023 | 1.5500 | 1.6300 | 1.5200 | 1.5800 | 1.5800 | 281,900 |
| Jun 26, 2023 | 1.6100 | 1.6900 | 1.5400 | 1.5700 | 1.5700 | 517,100 |
| Jun 23, 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 144,300 |
| Jun 22, 2023 | 1.6500 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 238,700 |
| Jun 21, 2023 | 1.7200 | 1.7400 | 1.5300 | 1.6800 | 1.6800 | 592,000 |
| Jun 20, 2023 | 1.7300 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 532,500 |
| Jun 16, 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 154,100 |
| Jun 15, 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 302,900 |
| Jun 14, 2023 | 1.7700 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 193,400 |
| Jun 13, 2023 | 1.6900 | 1.8200 | 1.6900 | 1.7800 | 1.7800 | 625,100 |
| Jun 12, 2023 | 1.5900 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 434,200 |
| Jun 9, 2023 | 1.6500 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 302,600 |
| Jun 8, 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 196,500 |
| Jun 7, 2023 | 1.5900 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 252,900 |
| Jun 6, 2023 | 1.6100 | 1.6600 | 1.5500 | 1.6000 | 1.6000 | 454,700 |
| Jun 5, 2023 | 1.6700 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 277,400 |
| Jun 2, 2023 | 1.5900 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 215,000 |
| Jun 1, 2023 | 1.5600 | 1.6300 | 1.5600 | 1.6200 | 1.6200 | 281,500 |
| May 31, 2023 | 1.5500 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 179,500 |
| May 30, 2023 | 1.5100 | 1.5900 | 1.4900 | 1.5700 | 1.5700 | 404,300 |
| May 26, 2023 | 1.5600 | 1.5600 | 1.3900 | 1.5000 | 1.5000 | 574,900 |
| May 25, 2023 | 1.5600 | 1.6600 | 1.5200 | 1.5500 | 1.5500 | 684,000 |
| May 24, 2023 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 486,600 |
| May 23, 2023 | 1.5500 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 347,700 |
| May 22, 2023 | 1.5000 | 1.6000 | 1.4500 | 1.5500 | 1.5500 | 767,100 |
| May 19, 2023 | 1.3900 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 166,900 |
| May 18, 2023 | 1.4900 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 414,200 |
| May 17, 2023 | 1.3700 | 1.5700 | 1.3600 | 1.5000 | 1.5000 | 864,100 |
| May 16, 2023 | 1.3000 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 1,006,600 |
| May 15, 2023 | 1.5000 | 1.5000 | 1.3400 | 1.3800 | 1.3800 | 1,414,800 |
| May 12, 2023 | 1.7000 | 1.7100 | 1.4600 | 1.5200 | 1.5200 | 997,400 |
| May 11, 2023 | 1.5200 | 1.7300 | 1.5200 | 1.6500 | 1.6500 | 1,572,600 |
| May 10, 2023 | 1.2500 | 1.5500 | 1.2500 | 1.5000 | 1.5000 | 1,673,200 |
| May 9, 2023 | 1.2300 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 479,600 |
| May 8, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 426,800 |
| May 5, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 287,500 |
| May 4, 2023 | 1.1500 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 309,900 |
| May 3, 2023 | 1.1600 | 1.1700 | 1.0900 | 1.1700 | 1.1700 | 684,400 |
| May 2, 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 335,300 |
| May 1, 2023 | 1.0800 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 316,900 |
| Apr 28, 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 467,400 |
| Apr 27, 2023 | 1.0700 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 430,400 |
| Apr 26, 2023 | 1.1200 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 402,700 |
| Apr 25, 2023 | 1.1800 | 1.2000 | 1.0600 | 1.1200 | 1.1200 | 484,600 |
| Apr 24, 2023 | 1.1400 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 735,600 |
Related Tickers
PLX Protalix BioTherapeutics, Inc.
1.2000
+1.69%
ENLV Enlivex Therapeutics Ltd.
1.3200
+3.94%
EVGN Evogene Ltd.
0.6597
+0.73%
CANF Can-Fite BioPharma Ltd.
1.9700
-0.51%
PLUR Pluri Inc.
5.0000
-0.20%
KZR Kezar Life Sciences, Inc.
0.8260
+0.49%
ORMP Oramed Pharmaceuticals Inc.
2.3500
+0.86%
PPBT Purple Biotech Ltd
0.4900
+8.07%
OCUP Ocuphire Pharma, Inc.
1.5400
+1.99%
ATNM Actinium Pharmaceuticals, Inc.
6.96
-2.93%