BioLineRx Ltd. (BLRX) NASDAQ

3.64

-0.03(-0.82%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.553.673.673.693.468,300
September 04, 20253.643.553.553.693.4237,300
September 03, 20253.663.633.633.743.579,725
September 02, 20253.663.753.753.753.529,777
August 29, 20253.643.793.793.793.587,910
August 28, 20253.773.653.653.773.5623,400
August 27, 20253.73.683.683.813.6220,331
August 26, 20253.853.613.613.853.4680,457
August 25, 20253.863.853.853.883.728,900
August 22, 20253.523.743.743.923.5251,310
August 21, 20253.633.593.593.693.5513,500
August 20, 20253.953.73.73.953.528,815
August 19, 20253.833.743.743.943.757,130
August 18, 20253.763.833.833.833.6814,966
August 15, 20253.653.713.713.813.6219,400
August 14, 20253.853.773.773.943.5853,421
August 13, 20253.813.943.943.943.6665,963
August 12, 20253.753.753.753.853.5818,943
August 11, 20253.643.723.723.763.630,460
August 08, 20253.633.563.563.633.3548,793
August 07, 20253.93.653.653.923.5236,200
August 06, 20253.93.893.893.933.69102,028
August 05, 20253.863.893.894.173.8662,906
August 04, 20253.873.843.844.013.8423,020
August 01, 20253.853.873.873.973.7117,900
July 31, 20254.023.983.984.083.821,389
July 30, 20254.24.014.014.323.9649,017
July 29, 20254.314.134.134.314.0323,039
July 28, 20254.34.164.164.384.0443,800
July 25, 20254.514.254.254.694.229,800
July 24, 20254.564.514.514.584.4326,021
July 23, 20254.514.564.564.754.4541,034
July 22, 20254.424.494.494.54.2555,418
July 21, 20254.454.364.364.484.2534,548
July 18, 20254.64.474.474.694.4624,116
July 17, 20254.594.654.654.744.5512,978
July 16, 20254.74.64.64.74.4719,100
July 15, 20254.584.524.524.724.5122,029
July 14, 20254.64.74.74.864.436,514
July 11, 20254.864.74.74.914.6341,411
July 10, 20254.914.884.885.064.7455,824
July 09, 20254.284.924.924.924.2869,222
July 08, 20254.254.334.334.394.1425,970
July 07, 20254.484.324.324.624.0553,669
July 03, 20254.624.494.494.634.3936,037
July 02, 20254.534.614.614.644.3535,816
July 01, 20254.574.534.534.574.4120,453
June 30, 20254.484.574.574.644.3531,244
June 27, 20254.44.434.434.644.252,310
June 26, 20254.554.44.44.554.2554,334
June 25, 20254.564.494.494.624.3351,126
June 24, 20254.074.444.444.64.01113,200
June 23, 20254.23444.233.79149,000
June 20, 20254.624.244.244.674.1591,266
June 18, 20254.414.574.574.654.4156,733
June 17, 20254.634.424.424.934.34207,112
June 16, 20254.854.674.675.054.5493,900
June 13, 20255.184.694.695.274.53166,126
June 12, 20255.115.295.295.45.1145,900
June 11, 20255.545.445.445.945.3258,338