NASDAQ:BLRX
BioLineRx Ltd. Stock Price (Quote)
$0.637
-0.0403 (-5.95%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.610 | $1.35 | Tuesday, 23rd Apr 2024 BLRX stock ended at $0.637. This is 5.95% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 9.55% from a day low at $0.618 to a day high of $0.677. |
| 90 days | $0.610 | $1.44 | |
| 52 weeks | $0.610 | $2.53 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $1.95 | $2.06 | $1.87 | $2.01 | 1 300 463 |
| Sep 15, 2023 | $1.89 | $2.05 | $1.88 | $1.95 | 2 360 775 |
| Sep 14, 2023 | $1.68 | $1.79 | $1.66 | $1.76 | 893 275 |
| Sep 13, 2023 | $1.98 | $1.99 | $1.65 | $1.66 | 2 470 715 |
| Sep 12, 2023 | $1.97 | $2.10 | $1.79 | $1.99 | 3 032 588 |
| Sep 11, 2023 | $2.32 | $2.33 | $2.01 | $2.03 | 14 061 609 |
| Sep 08, 2023 | $2.19 | $2.23 | $1.90 | $2.09 | 2 975 609 |
| Sep 07, 2023 | $2.36 | $2.38 | $2.15 | $2.17 | 1 588 167 |
| Sep 06, 2023 | $2.43 | $2.49 | $2.10 | $2.42 | 3 331 856 |
| Sep 05, 2023 | $2.02 | $2.53 | $2.02 | $2.45 | 4 538 306 |
| Sep 01, 2023 | $1.73 | $2.10 | $1.71 | $2.02 | 3 264 324 |
| Aug 31, 2023 | $1.44 | $1.82 | $1.40 | $1.75 | 3 034 556 |
| Aug 30, 2023 | $1.44 | $1.45 | $1.28 | $1.39 | 1 238 548 |
| Aug 29, 2023 | $1.27 | $1.39 | $1.26 | $1.33 | 644 514 |
| Aug 28, 2023 | $1.23 | $1.30 | $1.20 | $1.28 | 1 896 752 |
| Aug 25, 2023 | $1.25 | $1.27 | $1.20 | $1.24 | 206 330 |
| Aug 24, 2023 | $1.28 | $1.30 | $1.23 | $1.23 | 248 653 |
| Aug 23, 2023 | $1.26 | $1.30 | $1.25 | $1.28 | 225 327 |
| Aug 22, 2023 | $1.41 | $1.41 | $1.23 | $1.27 | 859 597 |
| Aug 21, 2023 | $1.39 | $1.43 | $1.27 | $1.32 | 2 141 234 |
| Aug 18, 2023 | $1.39 | $1.43 | $1.35 | $1.37 | 380 133 |
| Aug 17, 2023 | $1.46 | $1.49 | $1.30 | $1.37 | 354 517 |
| Aug 16, 2023 | $1.50 | $1.50 | $1.46 | $1.49 | 271 842 |
| Aug 15, 2023 | $1.48 | $1.50 | $1.44 | $1.49 | 453 360 |
| Aug 14, 2023 | $1.47 | $1.51 | $1.43 | $1.50 | 501 254 |
