Advertisement
Advertisement
U.S. Markets open in 7 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

BioLineRx Ltd. (BLRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6600-0.1100 (-3.97%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 20212.60002.66002.55002.60002.6000256,400
Nov 24, 20212.63002.72002.58002.64002.6400431,400
Nov 23, 20212.66002.75002.57002.66002.6600521,400
Nov 22, 20212.66002.72002.64002.70002.7000223,700
Nov 19, 20212.65002.74002.64002.66002.6600206,700
Nov 18, 20212.79002.81002.65002.66002.6600448,300
Nov 17, 20212.87002.87002.73002.77002.7700367,100
Nov 16, 20212.83002.96002.81002.85002.8500261,000
Nov 15, 20212.80002.91002.80002.86002.8600207,300
Nov 12, 20212.79002.87002.76002.82002.8200228,900
Nov 11, 20212.76002.85002.76002.81002.8100264,800
Nov 10, 20212.78002.80002.75002.76002.7600231,500
Nov 09, 20212.78002.86002.73002.84002.8400211,900
Nov 08, 20212.79002.80002.71002.80002.8000342,800
Nov 05, 20212.81002.82002.72002.75002.7500278,900
Nov 04, 20212.81002.86002.79002.82002.8200207,700
Nov 03, 20212.81002.84002.72002.82002.8200246,900
Nov 02, 20212.85002.85002.80002.83002.8300250,900
Nov 01, 20212.83002.87002.81002.84002.8400219,800
Oct 29, 20212.87002.88002.80002.84002.8400119,300
Oct 28, 20212.87002.89002.81002.87002.8700267,800
Oct 27, 20212.86002.89002.80002.85002.8500113,400
Oct 26, 20212.84002.90002.80002.86002.8600340,600
Oct 25, 20212.88002.88002.80002.88002.8800219,500
Oct 22, 20212.98002.98002.85002.88002.8800340,100
Oct 21, 20212.85003.05002.85003.04003.0400409,600
Oct 20, 20212.85002.92002.85002.86002.8600159,000
Oct 19, 20212.93002.94002.88002.90002.9000190,400
Oct 18, 20213.06003.09002.87002.90002.9000379,200
Oct 15, 20212.91003.15002.90003.06003.0600611,400
Oct 14, 20212.88002.97002.84002.95002.9500421,000
Oct 13, 20212.89003.08002.69002.86002.86004,112,000
Oct 12, 20212.64002.70002.63002.63002.6300154,900
Oct 11, 20212.64002.67002.62002.64002.6400156,300
Oct 08, 20212.69002.70002.63002.64002.6400136,100
Oct 07, 20212.70002.70002.64002.68002.6800166,400
Oct 06, 20212.65002.71002.62002.70002.7000179,900
Oct 05, 20212.69002.73002.63002.67002.6700234,700
Oct 04, 20212.74002.74002.67002.70002.7000216,700
Oct 01, 20212.72002.80002.69002.79002.7900306,100
Sep 30, 20212.67002.76002.65002.75002.7500145,200
Sep 29, 20212.72002.74002.68002.69002.6900240,600
Sep 28, 20212.78002.79002.70002.71002.7100280,900
Sep 27, 20212.89002.91002.79002.81002.8100333,100
Sep 24, 20212.82002.92002.76002.90002.9000444,400
Sep 23, 20212.73002.82002.73002.81002.8100304,700
Sep 22, 20212.68002.74002.68002.73002.7300162,000
Sep 21, 20212.66002.72002.63002.68002.6800243,800
Sep 20, 20212.62002.70002.58002.65002.6500427,900
Sep 17, 20212.68002.70002.62002.67002.6700169,300
Sep 16, 20212.72002.72002.61002.67002.6700318,500
Sep 15, 20212.81002.81002.68002.70002.7000274,600
Sep 14, 20212.90002.90002.70002.74002.7400378,300
Sep 13, 20212.77002.90002.73002.86002.8600327,000
Sep 10, 20212.71002.81002.71002.77002.7700410,000
Sep 09, 20212.71002.79002.71002.73002.7300192,700
Sep 08, 20212.82002.82002.70002.73002.7300303,500
Sep 07, 20212.80002.88002.75002.79002.7900222,000
Sep 03, 20212.90002.94002.78002.78002.7800458,500
Sep 02, 20212.91003.01002.86002.91002.9100413,900
Sep 01, 20212.84002.94002.84002.91002.9100265,800
Aug 31, 20212.80002.90002.78002.87002.8700416,400
Aug 30, 20212.86002.88002.78002.80002.8000347,600
Aug 27, 20212.87002.94002.80002.86002.8600410,400
Aug 26, 20212.82002.89002.81002.88002.8800341,200
Aug 25, 20212.80002.88002.78002.87002.8700251,000
Aug 24, 20212.83002.87002.76002.82002.8200394,300
Aug 23, 20212.75002.92002.75002.85002.8500436,000
Aug 20, 20212.65002.83002.65002.75002.7500381,300
Aug 19, 20212.74002.75002.65002.65002.6500369,100
Aug 18, 20212.84002.89002.62002.76002.76001,480,800
Aug 17, 20212.88002.94002.77002.89002.8900652,500
Aug 16, 20213.00003.00002.83002.85002.8500945,800
Aug 13, 20213.02003.10003.01003.02003.0200356,600
Aug 12, 20213.00003.04002.93003.00003.0000426,900
Aug 11, 20213.04003.06002.98003.04003.0400283,800
Aug 10, 20213.09003.09003.01003.06003.0600352,600
Aug 09, 20213.13003.15003.02003.05003.0500451,800
Aug 06, 20213.18003.18003.09003.15003.1500236,300
Aug 05, 20213.09003.21003.04003.15003.1500390,800
Aug 04, 20213.18003.23002.95003.03003.0300827,900
Aug 03, 20213.23003.24003.18003.23003.2300239,000
Aug 02, 20213.20003.33003.20003.24003.2400448,300
Jul 30, 20213.25003.30003.20003.23003.2300237,400
Jul 29, 20213.24003.30003.23003.26003.2600267,900
Jul 28, 20213.25003.34003.22003.28003.2800596,500
Jul 27, 20213.22003.29003.10003.26003.2600445,300
Jul 26, 20213.18003.38003.17003.22003.2200503,000
Jul 23, 20213.26003.34003.22003.28003.2800554,500
Jul 22, 20213.20003.43003.17003.29003.29001,216,400
Jul 21, 20213.16003.26003.16003.22003.2200609,200
Jul 20, 20213.17003.25003.13003.20003.2000384,000
Jul 19, 20213.05003.24003.00003.23003.2300967,300
Jul 16, 20213.31003.44003.12003.12003.12001,297,700
Jul 15, 20213.08003.34002.98003.34003.34002,586,800
Jul 14, 20212.97003.10002.89003.05003.0500776,200
Jul 13, 20213.07003.10002.92002.93002.9300810,400
Jul 12, 20213.18003.21003.00003.13003.1300941,200
Jul 09, 20213.27003.36003.17003.20003.2000933,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement