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 |
| Oct 21, 2016 | $1.04 | $1.05 | $1.02 | $1.04 | 51 300 |
| Oct 20, 2016 | $1.07 | $1.07 | $1.02 | $1.06 | 50 600 |
| Oct 19, 2016 | $1.05 | $1.10 | $1.02 | $1.07 | 99 600 |
| Oct 18, 2016 | $1.08 | $1.09 | $1.04 | $1.06 | 30 200 |
| Oct 17, 2016 | $1.00 | $1.08 | $1.00 | $1.08 | 112 300 |
| Oct 14, 2016 | $1.05 | $1.07 | $0.98 | $1.01 | 191 200 |
| Oct 13, 2016 | $1.07 | $1.08 | $1.02 | $1.04 | 159 000 |
| Oct 12, 2016 | $1.10 | $1.12 | $1.07 | $1.07 | 163 300 |
| Oct 11, 2016 | $1.15 | $1.16 | $1.09 | $1.10 | 89 600 |
| Oct 10, 2016 | $1.08 | $1.15 | $1.08 | $1.15 | 249 000 |
| Oct 07, 2016 | $1.02 | $1.10 | $1.02 | $1.06 | 110 600 |
| Oct 06, 2016 | $1.15 | $1.16 | $1.01 | $1.09 | 442 800 |
| Oct 05, 2016 | $1.12 | $1.20 | $1.12 | $1.16 | 190 000 |
| Oct 04, 2016 | $1.13 | $1.17 | $1.11 | $1.12 | 180 700 |
| Oct 03, 2016 | $1.16 | $1.16 | $1.11 | $1.12 | 113 600 |
| Sep 30, 2016 | $1.10 | $1.18 | $1.10 | $1.15 | 266 300 |
| Sep 29, 2016 | $1.15 | $1.17 | $1.10 | $1.10 | 403 200 |
| Sep 28, 2016 | $1.19 | $1.22 | $1.16 | $1.16 | 409 000 |
| Sep 27, 2016 | $1.20 | $1.24 | $1.17 | $1.20 | 594 500 |
| Sep 26, 2016 | $1.27 | $1.27 | $1.18 | $1.23 | 1 341 000 |
| Sep 23, 2016 | $1.10 | $1.42 | $1.10 | $1.28 | 9 176 300 |
| Sep 22, 2016 | $1.00 | $1.03 | $1.00 | $1.01 | 135 600 |
| Sep 21, 2016 | $1.05 | $1.06 | $0.98 | $1.02 | 426 600 |
| Sep 20, 2016 | $0.97 | $1.09 | $0.96 | $1.04 | 1 726 400 |
| Sep 19, 2016 | $0.96 | $0.96 | $0.93 | $0.96 | 81 500 |
