NASDAQ:BLRX
BioLineRx Ltd. Stock Price (Quote)
$0.652
-0.0331 (-4.83%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.553 | $0.746 | Friday, 10th May 2024 BLRX stock ended at $0.652. This is 4.83% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.31% from a day low at $0.643 to a day high of $0.690. |
| 90 days | $0.553 | $1.44 | |
| 52 weeks | $0.553 | $2.53 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $1.05 | $1.07 | $1.02 | $1.05 | 123 172 |
| Nov 25, 2016 | $1.08 | $1.11 | $1.05 | $1.08 | 25 775 |
| Nov 23, 2016 | $1.05 | $1.10 | $1.04 | $1.05 | 209 947 |
| Nov 22, 2016 | $1.10 | $1.11 | $1.06 | $1.10 | 231 364 |
| Nov 21, 2016 | $1.06 | $1.15 | $1.05 | $1.06 | 263 793 |
| Nov 18, 2016 | $1.14 | $1.14 | $1.12 | $1.14 | 58 846 |
| Nov 17, 2016 | $1.14 | $1.14 | $1.06 | $1.14 | 133 713 |
| Nov 16, 2016 | $1.10 | $1.14 | $1.08 | $1.10 | 164 484 |
| Nov 15, 2016 | $1.13 | $1.14 | $1.10 | $1.13 | 99 565 |
| Nov 14, 2016 | $1.13 | $1.15 | $1.11 | $1.13 | 124 635 |
| Nov 11, 2016 | $1.11 | $1.11 | $1.07 | $1.11 | 240 154 |
| Nov 10, 2016 | $1.08 | $1.08 | $1.04 | $1.08 | 77 310 |
| Nov 09, 2016 | $0.98 | $1.08 | $0.96 | $1.05 | 232 019 |
| Nov 08, 2016 | $0.99 | $1.02 | $0.98 | $0.99 | 121 142 |
| Nov 07, 2016 | $1.03 | $1.04 | $0.95 | $1.00 | 203 200 |
| Nov 04, 2016 | $1.04 | $1.04 | $1.02 | $1.03 | 137 500 |
| Nov 03, 2016 | $1.02 | $1.09 | $1.02 | $1.02 | 530 100 |
| Nov 02, 2016 | $1.03 | $1.04 | $1.02 | $1.02 | 113 200 |
| Nov 01, 2016 | $1.03 | $1.07 | $1.02 | $1.03 | 142 500 |
| Oct 31, 2016 | $1.03 | $1.04 | $1.00 | $1.03 | 144 500 |
| Oct 28, 2016 | $1.02 | $1.03 | $1.00 | $1.02 | 171 500 |
| Oct 27, 2016 | $1.03 | $1.04 | $1.01 | $1.02 | 287 900 |
| Oct 26, 2016 | $1.03 | $1.03 | $1.02 | $1.03 | 69 100 |
| Oct 25, 2016 | $1.03 | $1.04 | $1.01 | $1.03 | 58 900 |
| Oct 24, 2016 | $1.02 | $1.04 | $1.02 | $1.02 | 76 800 |
