FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

BioLineRx Ltd. Stock Price (Quote) NASDAQ:BLRX

$3.23 ( -0.92% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $2.77 $3.62 Friday, 30th Jul 2021 BLRX stock ended at $3.23. This is 0.92% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 3.12% from a day low at $3.20 to a day high of $3.30.
90 days $2.62 $6.34
52 weeks $1.40 $6.34

Historical BioLineRx Ltd. prices

Date Open High Low Close Volume
2020-08-03 $2.30 $2.37 $2.17 $2.24 475 444
2020-07-31 $2.23 $2.51 $2.17 $2.27 1 037 730
2020-07-30 $2.16 $2.19 $2.07 $2.16 322 557
2020-07-29 $2.08 $2.16 $2.03 $2.12 382 311
2020-07-28 $2.05 $2.11 $2.03 $2.09 253 970
2020-07-27 $2.09 $2.09 $2.04 $2.04 431 718
2020-07-24 $2.10 $2.10 $1.92 $2.05 447 312
2020-07-23 $2.06 $2.11 $2.03 $2.08 475 307
2020-07-22 $2.07 $2.11 $2.02 $2.06 738 700
2020-07-21 $1.98 $2.08 $1.87 $1.99 1 006 100
2020-07-20 $1.84 $2.01 $1.82 $1.95 1 285 100
2020-07-17 $1.76 $1.98 $1.76 $1.82 925 400
2020-07-16 $1.78 $1.79 $1.71 $1.77 196 500
2020-07-15 $1.75 $1.82 $1.73 $1.77 355 100
2020-07-14 $1.73 $1.77 $1.70 $1.75 333 700
2020-07-13 $1.80 $1.81 $1.69 $1.75 412 900
2020-07-10 $1.81 $1.81 $1.77 $1.81 360 500
2020-07-09 $1.76 $1.80 $1.72 $1.78 380 300
2020-07-08 $1.75 $1.75 $1.72 $1.74 218 700
2020-07-07 $1.70 $1.76 $1.68 $1.72 303 900
2020-07-06 $1.73 $1.74 $1.68 $1.70 369 800
2020-07-02 $1.75 $1.76 $1.69 $1.73 227 720
2020-07-01 $1.72 $1.74 $1.68 $1.73 265 503
2020-06-30 $1.75 $1.75 $1.69 $1.71 248 659
2020-06-29 $1.75 $1.79 $1.71 $1.71 272 053
2020-06-26 $1.74 $1.80 $1.71 $1.75 425 530
2020-06-25 $1.74 $1.76 $1.70 $1.72 160 260
2020-06-24 $1.74 $1.76 $1.66 $1.76 345 854
2020-06-23 $1.75 $1.78 $1.72 $1.77 273 112
2020-06-22 $1.79 $1.80 $1.71 $1.72 515 722
2020-06-19 $1.77 $1.81 $1.70 $1.80 407 278
2020-06-18 $1.74 $1.78 $1.72 $1.72 260 486
2020-06-17 $1.79 $1.81 $1.74 $1.76 467 813
2020-06-16 $1.85 $1.88 $1.67 $1.78 2 840 428
2020-06-15 $1.55 $1.68 $1.53 $1.62 531 819
2020-06-12 $1.69 $1.69 $1.55 $1.59 426 506
2020-06-11 $1.70 $1.71 $1.59 $1.62 698 433
2020-06-10 $1.81 $1.81 $1.72 $1.78 486 973
2020-06-09 $1.78 $1.86 $1.71 $1.79 618 170
2020-06-08 $1.69 $1.80 $1.69 $1.80 1 083 876
2020-06-05 $1.71 $1.71 $1.61 $1.66 1 271 312
2020-06-04 $1.68 $1.76 $1.68 $1.71 626 169
2020-06-03 $1.71 $1.74 $1.70 $1.72 659 882
2020-06-02 $1.73 $1.75 $1.68 $1.71 855 999
2020-06-01 $1.66 $1.76 $1.63 $1.73 3 812 952
2020-05-29 $1.76 $2.02 $1.72 $1.94 2 706 131
2020-05-28 $1.70 $1.74 $1.66 $1.73 2 040 000
2020-05-27 $1.64 $1.70 $1.53 $1.65 2 567 149
2020-05-26 $1.70 $1.75 $1.60 $1.65 4 322 967
2020-05-22 $2.21 $2.48 $2.18 $2.39 281 696

About BioLineRx Ltd.

BioLineRx Ltd 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT