BLRX - BioLine Rx Ltd

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20171.071.071.031.031.03331,000
Nov 21, 20171.081.081.031.051.05457,300
Nov 20, 20171.081.151.041.051.051,591,000
Nov 17, 20170.991.030.991.011.01255,600
Nov 16, 20170.971.030.971.001.00217,800
Nov 15, 20170.930.980.920.960.96377,800
Nov 14, 20171.021.020.910.940.94504,600
Nov 13, 20171.021.040.991.011.01417,500
Nov 10, 20171.041.041.011.041.04149,400
Nov 09, 20171.011.041.011.031.03142,500
Nov 08, 20171.021.041.011.041.04205,800
Nov 07, 20171.051.071.021.031.03171,500
Nov 06, 20171.051.071.021.041.04160,600
Nov 03, 20171.041.091.041.071.07217,500
Nov 02, 20171.021.131.001.051.05545,400
Nov 01, 20171.021.031.001.031.03438,400
Oct 31, 20171.041.061.011.041.04332,400
Oct 30, 20171.051.071.031.041.04328,200
Oct 27, 20171.071.071.051.071.07129,100
Oct 26, 20171.081.081.051.071.07159,900
Oct 25, 20171.071.111.061.081.08303,400
Oct 24, 20171.091.111.071.091.09273,100
Oct 23, 20171.161.161.071.111.11310,200
Oct 20, 20171.141.161.111.141.14130,900
Oct 19, 20171.141.151.091.131.13344,300
Oct 18, 20171.131.141.101.141.14306,400
Oct 17, 20171.151.161.081.091.09462,000
Oct 16, 20171.151.211.141.161.16374,500
Oct 13, 20171.221.241.091.161.16642,500
Oct 12, 20171.251.301.221.221.22509,100
Oct 11, 20171.251.261.211.241.24400,500
Oct 10, 20171.241.271.211.251.25318,400
Oct 09, 20171.261.281.221.251.25338,200
Oct 06, 20171.311.331.231.261.26573,500
Oct 05, 20171.271.341.251.311.31714,900
Oct 04, 20171.201.271.171.251.25879,800
Oct 03, 20171.161.211.151.201.20398,100
Oct 02, 20171.131.191.131.151.15541,000
Sep 29, 20171.181.181.121.121.12226,200
Sep 28, 20171.151.171.111.151.1599,000
Sep 27, 20171.141.181.111.161.16304,400
Sep 26, 20171.151.251.121.141.141,137,900
Sep 25, 20171.111.171.091.161.16469,100
Sep 22, 20171.101.121.071.111.11142,400
Sep 21, 20171.091.141.071.101.10561,600
Sep 20, 20171.071.091.061.091.09147,500
Sep 19, 20171.081.101.051.081.08201,500
Sep 18, 20171.051.081.041.071.07438,300
Sep 15, 20171.041.051.021.051.05125,300
Sep 14, 20171.051.051.021.041.0486,600
Sep 13, 20171.001.061.001.061.06311,200
Sep 12, 20171.041.041.001.041.04265,700
Sep 11, 20171.041.061.021.041.04225,400
Sep 08, 20171.031.061.001.041.04299,200
Sep 07, 20171.041.051.001.051.05953,800
Sep 06, 20171.051.071.041.061.06191,600
Sep 05, 20171.101.101.041.071.07469,000
Sep 01, 20171.041.101.041.081.08941,200
Aug 31, 20171.021.061.011.041.04401,200
Aug 30, 20171.051.081.001.031.03723,300
Aug 29, 20171.071.091.051.071.07199,400
Aug 28, 20171.041.161.041.071.07441,600
Aug 25, 20171.021.051.021.041.04261,600
Aug 24, 20171.041.051.021.021.02121,000
Aug 23, 20171.041.041.021.031.03237,200
Aug 22, 20171.091.101.001.021.02616,200
Aug 21, 20171.141.151.061.101.10659,700
Aug 18, 20171.151.151.121.131.13337,700
Aug 17, 20171.131.151.121.131.13338,000
Aug 16, 20171.131.161.121.121.12452,300
Aug 15, 20171.191.191.111.151.15678,200
Aug 14, 20171.171.191.121.181.18524,700
Aug 11, 20171.141.181.141.171.17439,400
Aug 10, 20171.191.211.141.141.141,231,500
Aug 09, 20171.151.231.141.181.181,302,200
Aug 08, 20171.131.201.121.181.181,123,300
Aug 07, 20171.121.161.081.141.141,094,100
Aug 04, 20171.071.131.071.091.091,384,600
Aug 03, 20171.061.081.051.051.05538,200
Aug 02, 20171.091.111.061.071.07632,900
Aug 01, 20171.061.111.031.071.071,327,300
Jul 31, 20171.001.091.001.071.072,122,500
Jul 28, 20171.001.000.970.990.99630,400
Jul 27, 20170.981.010.960.990.991,568,900
Jul 26, 20170.950.960.930.960.96758,900
Jul 25, 20170.950.950.910.930.93294,600
Jul 24, 20170.960.960.920.930.93341,100
Jul 21, 20170.980.990.960.960.96412,500
Jul 20, 20170.950.990.940.980.981,337,400
Jul 19, 20170.930.950.910.930.93379,500
Jul 18, 20170.960.960.910.930.93679,400
Jul 17, 20170.940.980.930.950.951,948,300
Jul 14, 20170.880.940.870.930.933,095,900
Jul 13, 20170.850.870.830.870.87539,900
Jul 12, 20170.860.860.830.860.86271,200
Jul 11, 20170.860.860.830.850.85182,300
Jul 10, 20170.820.850.820.840.84154,900
Jul 07, 20170.820.840.810.810.81200,600
Jul 06, 20170.820.840.810.820.82154,700
Jul 05, 20170.840.840.820.830.8378,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...