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
2020-05-21 $2.02 $2.15 $1.95 $2.07 203 811
2020-05-20 $2.10 $2.15 $1.80 $1.94 164 551
2020-05-19 $2.03 $2.24 $1.91 $2.14 141 224
2020-05-18 $1.79 $2.06 $1.73 $1.98 139 377
2020-05-15 $1.58 $1.65 $1.57 $1.64 19 025
2020-05-14 $1.63 $1.63 $1.57 $1.61 28 695
2020-05-13 $1.70 $1.70 $1.61 $1.65 17 134
2020-05-12 $1.70 $1.75 $1.66 $1.66 36 365
2020-05-11 $1.68 $1.69 $1.65 $1.68 62 688
2020-05-08 $1.70 $1.72 $1.65 $1.72 27 445
2020-05-07 $1.72 $1.72 $1.62 $1.65 27 524
2020-05-06 $1.68 $1.69 $1.61 $1.65 17 820
2020-05-05 $1.71 $1.73 $1.62 $1.68 45 905
2020-05-04 $1.68 $1.71 $1.63 $1.69 20 973
2020-05-01 $1.68 $1.68 $1.58 $1.65 48 671
2020-04-30 $1.72 $1.79 $1.68 $1.68 14 869
2020-04-29 $1.74 $1.79 $1.69 $1.76 32 848
2020-04-28 $1.74 $1.80 $1.58 $1.74 39 821
2020-04-27 $1.62 $1.77 $1.58 $1.77 74 995
2020-04-24 $1.59 $1.60 $1.50 $1.58 55 757
2020-04-23 $1.63 $1.86 $1.49 $1.56 504 187
2020-04-22 $1.55 $1.64 $1.55 $1.59 55 302
2020-04-21 $1.67 $1.70 $1.54 $1.57 30 974
2020-04-20 $1.75 $1.75 $1.62 $1.65 47 800
2020-04-17 $1.76 $1.78 $1.68 $1.74 27 452
2020-04-16 $1.90 $1.90 $1.50 $1.73 76 665
2020-04-15 $1.75 $1.75 $1.67 $1.74 30 445
2020-04-14 $1.80 $1.80 $1.74 $1.75 42 799
2020-04-13 $1.78 $1.81 $1.73 $1.75 86 772
2020-04-09 $1.63 $1.75 $1.61 $1.69 26 108
2020-04-08 $1.83 $1.89 $1.60 $1.66 83 693
2020-04-07 $1.40 $1.99 $1.40 $1.83 567 605
2020-04-06 $1.26 $1.34 $1.24 $1.28 23 081
2020-04-03 $1.27 $1.27 $1.20 $1.25 19 328
2020-04-02 $1.23 $1.33 $1.21 $1.26 5 489
2020-04-01 $1.34 $1.34 $1.23 $1.23 50 242
2020-03-31 $1.42 $1.43 $1.30 $1.33 50 031
2020-03-30 $1.31 $1.39 $1.24 $1.28 22 863
2020-03-27 $1.23 $1.31 $1.23 $1.24 13 938
2020-03-26 $1.26 $1.29 $1.17 $1.23 16 378
2020-03-25 $1.16 $1.25 $1.16 $1.22 23 326
2020-03-24 $1.16 $1.35 $1.15 $1.20 55 539
2020-03-23 $1.21 $1.34 $1.11 $1.18 45 340
2020-03-20 $1.25 $1.28 $1.16 $1.19 93 370
2020-03-19 $1.16 $1.29 $1.16 $1.16 11 386
2020-03-18 $1.21 $1.23 $1.06 $1.11 51 428
2020-03-17 $1.20 $1.32 $1.16 $1.27 43 059
2020-03-16 $1.41 $1.41 $1.16 $1.22 28 182
2020-03-13 $1.64 $1.64 $1.37 $1.37 48 126
2020-03-12 $1.50 $1.60 $1.35 $1.42 96 589

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