Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioLineRx Ltd. Stock Price (Quote) NASDAQ:BLRX
$2.88 ( -5.26% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.62 | $3.15 | Friday, 22nd Oct 2021 BLRX stock ended at $2.88. This is 5.26% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.56% from a day low at $2.85 to a day high of $2.98. |
| 90 days | $2.58 | $3.38 | |
| 52 weeks | $1.40 | $6.34 |
Historical BioLineRx Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $2.98 | $2.98 | $2.85 | $2.88 | 337 372 |
| 2021-10-21 | $2.85 | $3.05 | $2.85 | $3.04 | 405 838 |
| 2021-10-20 | $2.85 | $2.92 | $2.85 | $2.86 | 157 707 |
| 2021-10-19 | $2.93 | $2.94 | $2.88 | $2.90 | 189 095 |
| 2021-10-18 | $3.06 | $3.09 | $2.87 | $2.90 | 379 171 |
| 2021-10-15 | $2.91 | $3.15 | $2.90 | $3.06 | 610 925 |
| 2021-10-14 | $2.88 | $2.97 | $2.84 | $2.95 | 417 672 |
| 2021-10-13 | $2.89 | $3.08 | $2.69 | $2.86 | 4 109 727 |
| 2021-10-12 | $2.64 | $2.70 | $2.63 | $2.63 | 153 841 |
| 2021-10-11 | $2.64 | $2.67 | $2.62 | $2.64 | 156 340 |
| 2021-10-08 | $2.69 | $2.70 | $2.63 | $2.64 | 135 754 |
| 2021-10-07 | $2.70 | $2.70 | $2.64 | $2.68 | 165 406 |
| 2021-10-06 | $2.65 | $2.71 | $2.62 | $2.70 | 179 288 |
| 2021-10-05 | $2.69 | $2.73 | $2.63 | $2.67 | 234 103 |
| 2021-10-04 | $2.74 | $2.74 | $2.67 | $2.70 | 214 787 |
| 2021-10-01 | $2.72 | $2.80 | $2.69 | $2.79 | 305 739 |
| 2021-09-30 | $2.67 | $2.76 | $2.65 | $2.75 | 143 576 |
| 2021-09-29 | $2.72 | $2.74 | $2.68 | $2.69 | 240 424 |
| 2021-09-28 | $2.78 | $2.79 | $2.70 | $2.71 | 280 763 |
| 2021-09-27 | $2.89 | $2.91 | $2.79 | $2.81 | 332 747 |
| 2021-09-24 | $2.82 | $2.92 | $2.76 | $2.90 | 444 387 |
| 2021-09-23 | $2.73 | $2.82 | $2.73 | $2.81 | 303 929 |
| 2021-09-22 | $2.68 | $2.74 | $2.68 | $2.73 | 161 377 |
| 2021-09-21 | $2.66 | $2.72 | $2.63 | $2.68 | 238 922 |
| 2021-09-20 | $2.62 | $2.70 | $2.58 | $2.65 | 427 374 |
| 2021-09-17 | $2.68 | $2.70 | $2.62 | $2.67 | 168 108 |
| 2021-09-16 | $2.72 | $2.72 | $2.61 | $2.67 | 305 257 |
| 2021-09-15 | $2.81 | $2.81 | $2.68 | $2.70 | 269 301 |
| 2021-09-14 | $2.90 | $2.90 | $2.70 | $2.74 | 378 269 |
| 2021-09-13 | $2.77 | $2.90 | $2.73 | $2.86 | 326 465 |
| 2021-09-10 | $2.71 | $2.81 | $2.71 | $2.77 | 409 958 |
| 2021-09-09 | $2.71 | $2.79 | $2.71 | $2.73 | 190 362 |
| 2021-09-08 | $2.82 | $2.82 | $2.70 | $2.73 | 302 631 |
| 2021-09-07 | $2.80 | $2.88 | $2.75 | $2.79 | 221 647 |
| 2021-09-03 | $2.90 | $2.94 | $2.78 | $2.78 | 441 315 |
| 2021-09-02 | $2.91 | $3.01 | $2.86 | $2.91 | 413 870 |
| 2021-09-01 | $2.84 | $2.94 | $2.84 | $2.91 | 265 058 |
| 2021-08-31 | $2.80 | $2.90 | $2.78 | $2.87 | 416 439 |
| 2021-08-30 | $2.86 | $2.88 | $2.78 | $2.80 | 296 983 |
| 2021-08-27 | $2.87 | $2.94 | $2.80 | $2.86 | 404 492 |
| 2021-08-26 | $2.82 | $2.89 | $2.81 | $2.88 | 341 240 |
| 2021-08-25 | $2.80 | $2.88 | $2.78 | $2.87 | 249 751 |
| 2021-08-24 | $2.83 | $2.87 | $2.76 | $2.82 | 394 113 |
| 2021-08-23 | $2.75 | $2.92 | $2.75 | $2.85 | 435 974 |
| 2021-08-20 | $2.65 | $2.83 | $2.65 | $2.75 | 381 103 |
| 2021-08-19 | $2.74 | $2.75 | $2.65 | $2.65 | 360 015 |
| 2021-08-18 | $2.84 | $2.89 | $2.62 | $2.76 | 1 467 363 |
| 2021-08-17 | $2.88 | $2.94 | $2.77 | $2.89 | 647 786 |
| 2021-08-16 | $3.00 | $3.00 | $2.83 | $2.85 | 943 993 |
| 2021-08-13 | $3.02 | $3.10 | $3.01 | $3.02 | 350 005 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
