NASDAQ:BLRX
BioLineRx Ltd. Stock Price (Quote)
$0.718
+0.0383 (+5.63%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 BLRX stock ended at $0.718. This is 5.63% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.77% from a day low at $0.681 to a day high of $0.720. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2022 | $2.03 | $2.07 | $1.89 | $1.89 | 659 500 |
| Jan 19, 2022 | $2.16 | $2.16 | $1.96 | $2.01 | 797 300 |
| Jan 18, 2022 | $2.12 | $2.19 | $2.00 | $2.18 | 632 300 |
| Jan 14, 2022 | $1.97 | $2.01 | $1.93 | $2.01 | 191 700 |
| Jan 13, 2022 | $2.01 | $2.03 | $1.96 | $1.96 | 248 600 |
| Jan 12, 2022 | $2.03 | $2.04 | $1.96 | $2.00 | 194 400 |
| Jan 11, 2022 | $2.04 | $2.07 | $2.00 | $2.03 | 211 700 |
| Jan 10, 2022 | $2.00 | $2.05 | $2.00 | $2.04 | 229 700 |
| Jan 07, 2022 | $2.04 | $2.11 | $2.04 | $2.05 | 188 900 |
| Jan 06, 2022 | $2.07 | $2.12 | $2.01 | $2.09 | 183 700 |
| Jan 05, 2022 | $2.14 | $2.15 | $2.07 | $2.10 | 139 300 |
| Jan 04, 2022 | $2.16 | $2.17 | $2.09 | $2.14 | 249 909 |
| Jan 03, 2022 | $2.09 | $2.12 | $2.02 | $2.08 | 321 682 |
| Dec 31, 2021 | $2.00 | $2.04 | $1.98 | $2.04 | 620 006 |
| Dec 30, 2021 | $2.09 | $2.12 | $1.95 | $1.98 | 898 353 |
| Dec 29, 2021 | $2.13 | $2.17 | $2.06 | $2.09 | 545 769 |
| Dec 28, 2021 | $2.10 | $2.20 | $2.06 | $2.14 | 549 407 |
| Dec 27, 2021 | $2.26 | $2.26 | $2.09 | $2.11 | 527 780 |
| Dec 23, 2021 | $2.21 | $2.24 | $2.15 | $2.19 | 527 971 |
| Dec 22, 2021 | $2.18 | $2.29 | $2.16 | $2.24 | 242 480 |
| Dec 21, 2021 | $2.24 | $2.29 | $2.16 | $2.18 | 333 908 |
| Dec 20, 2021 | $2.31 | $2.39 | $2.18 | $2.23 | 371 115 |
| Dec 17, 2021 | $2.14 | $2.34 | $2.14 | $2.31 | 356 966 |
| Dec 16, 2021 | $2.39 | $2.45 | $2.09 | $2.18 | 796 842 |
| Dec 15, 2021 | $2.45 | $2.50 | $2.20 | $2.36 | 912 455 |
