NASDAQ:BLRX
BioLineRx Ltd. Stock Price (Quote)
$0.612
+0.0363 (+6.31%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.553 | $1.13 | Friday, 26th Apr 2024 BLRX stock ended at $0.612. This is 6.31% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.45% from a day low at $0.553 to a day high of $0.622. |
| 90 days | $0.553 | $1.44 | |
| 52 weeks | $0.553 | $2.53 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2021 | $2.82 | $2.85 | $2.77 | $2.82 | 938 931 |
| Jun 08, 2021 | $2.80 | $2.85 | $2.76 | $2.85 | 918 101 |
| Jun 07, 2021 | $2.88 | $2.90 | $2.78 | $2.79 | 1 131 583 |
| Jun 04, 2021 | $2.82 | $2.93 | $2.72 | $2.85 | 1 128 685 |
| Jun 03, 2021 | $2.70 | $2.76 | $2.62 | $2.74 | 1 257 549 |
| Jun 02, 2021 | $2.78 | $2.81 | $2.71 | $2.73 | 1 469 549 |
| Jun 01, 2021 | $2.91 | $2.91 | $2.76 | $2.80 | 1 338 393 |
| May 28, 2021 | $2.89 | $2.92 | $2.82 | $2.86 | 981 865 |
| May 27, 2021 | $2.90 | $3.00 | $2.87 | $2.90 | 1 047 657 |
| May 26, 2021 | $3.04 | $3.08 | $2.84 | $2.92 | 1 641 698 |
| May 25, 2021 | $3.03 | $3.09 | $2.95 | $2.95 | 918 697 |
| May 24, 2021 | $3.15 | $3.15 | $2.96 | $3.03 | 899 508 |
| May 21, 2021 | $3.22 | $3.25 | $3.07 | $3.10 | 834 136 |
| May 20, 2021 | $2.95 | $3.23 | $2.95 | $3.18 | 1 258 515 |
| May 19, 2021 | $2.99 | $3.03 | $2.91 | $2.98 | 939 491 |
| May 18, 2021 | $2.93 | $3.16 | $2.89 | $3.08 | 2 277 399 |
| May 17, 2021 | $2.84 | $2.90 | $2.77 | $2.81 | 975 207 |
| May 14, 2021 | $2.85 | $2.96 | $2.84 | $2.85 | 1 377 701 |
| May 13, 2021 | $3.04 | $3.10 | $2.84 | $2.85 | 1 846 067 |
| May 12, 2021 | $3.10 | $3.21 | $2.90 | $2.92 | 1 758 702 |
| May 11, 2021 | $2.94 | $3.33 | $2.81 | $3.16 | 3 646 673 |
| May 10, 2021 | $3.57 | $3.61 | $3.25 | $3.25 | 3 549 283 |
| May 07, 2021 | $3.70 | $3.73 | $3.49 | $3.72 | 3 464 796 |
| May 06, 2021 | $3.75 | $3.95 | $3.41 | $3.85 | 7 904 316 |
| May 05, 2021 | $5.02 | $5.10 | $3.69 | $3.75 | 27 903 500 |
