Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioLineRx Ltd. Stock Price (Quote) NASDAQ:BLRX
$1.27 ( -1.93% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.01 | $1.53 | Friday, 20th May 2022 BLRX stock ended at $1.27. This is 1.93% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.67% from a day low at $1.25 to a day high of $1.31. |
| 90 days | $1.01 | $1.83 | |
| 52 weeks | $1.01 | $3.62 |
Historical BioLineRx Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $1.31 | $1.31 | $1.25 | $1.27 | 118 609 |
| 2022-05-19 | $1.26 | $1.31 | $1.25 | $1.30 | 95 066 |
| 2022-05-18 | $1.29 | $1.38 | $1.25 | $1.27 | 245 129 |
| 2022-05-17 | $1.18 | $1.34 | $1.15 | $1.32 | 277 196 |
| 2022-05-16 | $1.17 | $1.18 | $1.15 | $1.16 | 106 677 |
| 2022-05-13 | $1.08 | $1.24 | $1.08 | $1.20 | 313 668 |
| 2022-05-12 | $1.05 | $1.11 | $1.01 | $1.08 | 745 757 |
| 2022-05-11 | $1.20 | $1.26 | $1.05 | $1.06 | 409 718 |
| 2022-05-10 | $1.14 | $1.22 | $1.14 | $1.21 | 277 054 |
| 2022-05-09 | $1.26 | $1.26 | $1.15 | $1.16 | 357 421 |
| 2022-05-06 | $1.25 | $1.28 | $1.21 | $1.27 | 217 097 |
| 2022-05-05 | $1.30 | $1.33 | $1.24 | $1.27 | 195 721 |
| 2022-05-04 | $1.31 | $1.31 | $1.22 | $1.30 | 256 804 |
| 2022-05-03 | $1.29 | $1.33 | $1.29 | $1.30 | 86 924 |
| 2022-05-02 | $1.23 | $1.31 | $1.23 | $1.30 | 224 715 |
| 2022-04-29 | $1.26 | $1.33 | $1.20 | $1.22 | 519 576 |
| 2022-04-28 | $1.37 | $1.40 | $1.26 | $1.26 | 313 994 |
| 2022-04-27 | $1.39 | $1.41 | $1.32 | $1.36 | 196 126 |
| 2022-04-26 | $1.39 | $1.44 | $1.39 | $1.40 | 188 289 |
| 2022-04-25 | $1.41 | $1.44 | $1.39 | $1.41 | 127 221 |
| 2022-04-22 | $1.46 | $1.49 | $1.39 | $1.43 | 54 287 |
| 2022-04-21 | $1.51 | $1.52 | $1.45 | $1.45 | 191 100 |
| 2022-04-20 | $1.50 | $1.53 | $1.47 | $1.53 | 82 900 |
| 2022-04-19 | $1.48 | $1.54 | $1.48 | $1.50 | 129 400 |
| 2022-04-18 | $1.54 | $1.54 | $1.46 | $1.48 | 189 700 |
| 2022-04-14 | $1.56 | $1.56 | $1.52 | $1.54 | 92 552 |
| 2022-04-13 | $1.52 | $1.58 | $1.52 | $1.55 | 110 417 |
| 2022-04-12 | $1.61 | $1.61 | $1.51 | $1.54 | 180 038 |
| 2022-04-11 | $1.65 | $1.65 | $1.58 | $1.59 | 111 673 |
| 2022-04-08 | $1.70 | $1.72 | $1.63 | $1.67 | 161 921 |
| 2022-04-07 | $1.67 | $1.68 | $1.65 | $1.68 | 97 700 |
| 2022-04-06 | $1.76 | $1.76 | $1.63 | $1.66 | 169 300 |
| 2022-04-05 | $1.77 | $1.78 | $1.72 | $1.72 | 113 500 |
| 2022-04-04 | $1.81 | $1.83 | $1.77 | $1.79 | 156 200 |
| 2022-04-01 | $1.69 | $1.83 | $1.69 | $1.83 | 354 145 |
| 2022-03-31 | $1.66 | $1.76 | $1.66 | $1.71 | 168 360 |
| 2022-03-30 | $1.73 | $1.80 | $1.66 | $1.66 | 365 510 |
| 2022-03-29 | $1.69 | $1.75 | $1.67 | $1.74 | 62 400 |
| 2022-03-28 | $1.75 | $1.75 | $1.65 | $1.68 | 161 900 |
| 2022-03-25 | $1.67 | $1.76 | $1.66 | $1.76 | 191 900 |
| 2022-03-24 | $1.59 | $1.68 | $1.56 | $1.66 | 126 900 |
| 2022-03-23 | $1.52 | $1.58 | $1.50 | $1.58 | 143 900 |
| 2022-03-22 | $1.50 | $1.56 | $1.50 | $1.52 | 129 296 |
| 2022-03-21 | $1.55 | $1.55 | $1.50 | $1.53 | 291 447 |
| 2022-03-18 | $1.49 | $1.57 | $1.49 | $1.53 | 127 056 |
| 2022-03-17 | $1.49 | $1.56 | $1.44 | $1.55 | 245 800 |
| 2022-03-16 | $1.52 | $1.57 | $1.41 | $1.48 | 262 700 |
| 2022-03-15 | $1.50 | $1.59 | $1.48 | $1.53 | 180 400 |
| 2022-03-14 | $1.60 | $1.60 | $1.46 | $1.50 | 181 200 |
| 2022-03-11 | $1.54 | $1.60 | $1.52 | $1.58 | 94 800 |
BioLineRx Ltd., a clinical stage biopharmaceutical development company, engages in identifying, in-licensing, and developing therapeutic candidates that address unmet medical needs. Its development pipeline consists of three primary clinical-stage therapeutic candidates, which include BL-8040, a novel peptide for the treatment of multiple cancer and hematological indications; BL-7010, a novel co-polymer for the treatment of celiac disease and glu... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
