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 |
| Sep 16, 2016 | $0.96 | $0.97 | $0.92 | $0.96 | 129 500 |
| Sep 15, 2016 | $0.92 | $0.96 | $0.91 | $0.95 | 106 400 |
| Sep 14, 2016 | $0.89 | $0.99 | $0.89 | $0.94 | 314 100 |
| Sep 13, 2016 | $0.90 | $0.93 | $0.89 | $0.89 | 77 800 |
| Sep 12, 2016 | $0.92 | $0.94 | $0.88 | $0.93 | 76 900 |
| Sep 09, 2016 | $0.96 | $0.96 | $0.91 | $0.93 | 198 100 |
| Sep 08, 2016 | $1.00 | $1.01 | $0.91 | $0.98 | 859 200 |
| Sep 07, 2016 | $0.95 | $0.97 | $0.91 | $0.95 | 585 400 |
| Sep 06, 2016 | $0.87 | $0.95 | $0.87 | $0.90 | 177 300 |
| Sep 02, 2016 | $0.90 | $0.90 | $0.85 | $0.86 | 138 600 |
| Sep 01, 2016 | $0.91 | $0.92 | $0.88 | $0.88 | 97 800 |
| Aug 31, 2016 | $0.88 | $0.93 | $0.88 | $0.88 | 125 600 |
| Aug 30, 2016 | $0.90 | $0.92 | $0.88 | $0.90 | 46 200 |
| Aug 29, 2016 | $0.96 | $0.96 | $0.88 | $0.92 | 166 600 |
| Aug 26, 2016 | $0.95 | $0.95 | $0.90 | $0.92 | 105 600 |
| Aug 25, 2016 | $1.00 | $1.00 | $0.90 | $0.91 | 462 400 |
| Aug 24, 2016 | $0.88 | $1.04 | $0.86 | $0.96 | 2 112 900 |
| Aug 23, 2016 | $0.88 | $0.89 | $0.86 | $0.86 | 59 100 |
| Aug 22, 2016 | $0.90 | $0.90 | $0.87 | $0.88 | 46 700 |
| Aug 19, 2016 | $0.92 | $0.93 | $0.86 | $0.89 | 84 100 |
| Aug 18, 2016 | $0.90 | $0.94 | $0.89 | $0.92 | 99 000 |
| Aug 17, 2016 | $0.90 | $0.95 | $0.90 | $0.93 | 358 800 |
| Aug 16, 2016 | $0.86 | $0.91 | $0.82 | $0.89 | 448 500 |
| Aug 15, 2016 | $0.84 | $0.88 | $0.82 | $0.86 | 109 600 |
| Aug 12, 2016 | $0.84 | $0.87 | $0.82 | $0.85 | 128 600 |
