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 |
| Jul 07, 2016 | $0.82 | $0.87 | $0.82 | $0.83 | 200 600 |
| Jul 06, 2016 | $0.790 | $0.84 | $0.780 | $0.790 | 76 600 |
| Jul 05, 2016 | $0.80 | $0.84 | $0.80 | $0.81 | 24 700 |
| Jul 01, 2016 | $0.80 | $0.84 | $0.80 | $0.81 | 74 300 |
| Jun 30, 2016 | $0.790 | $0.82 | $0.780 | $0.80 | 43 200 |
| Jun 29, 2016 | $0.80 | $0.82 | $0.80 | $0.82 | 54 000 |
| Jun 28, 2016 | $0.83 | $0.83 | $0.790 | $0.790 | 210 900 |
| Jun 27, 2016 | $0.790 | $0.80 | $0.710 | $0.790 | 235 000 |
| Jun 24, 2016 | $0.760 | $0.84 | $0.760 | $0.790 | 160 200 |
| Jun 23, 2016 | $0.82 | $0.83 | $0.81 | $0.82 | 46 300 |
| Jun 22, 2016 | $0.80 | $0.83 | $0.790 | $0.790 | 98 300 |
| Jun 21, 2016 | $0.84 | $0.84 | $0.780 | $0.790 | 375 900 |
| Jun 20, 2016 | $0.82 | $0.86 | $0.82 | $0.84 | 98 600 |
| Jun 17, 2016 | $0.85 | $0.86 | $0.770 | $0.81 | 166 900 |
| Jun 16, 2016 | $0.87 | $0.87 | $0.82 | $0.86 | 210 255 |
| Jun 15, 2016 | $0.86 | $0.89 | $0.83 | $0.86 | 157 682 |
| Jun 14, 2016 | $0.88 | $0.89 | $0.82 | $0.85 | 258 847 |
| Jun 13, 2016 | $0.91 | $0.91 | $0.88 | $0.88 | 175 093 |
| Jun 10, 2016 | $0.94 | $0.94 | $0.89 | $0.90 | 338 096 |
| Jun 09, 2016 | $0.93 | $0.95 | $0.92 | $0.94 | 111 927 |
| Jun 08, 2016 | $0.94 | $0.96 | $0.93 | $0.94 | 91 026 |
| Jun 07, 2016 | $0.97 | $0.98 | $0.93 | $0.93 | 300 283 |
| Jun 06, 2016 | $0.99 | $1.00 | $0.94 | $0.99 | 124 875 |
| Jun 03, 2016 | $1.02 | $1.03 | $1.00 | $1.00 | 156 709 |
| Jun 02, 2016 | $0.97 | $1.04 | $0.92 | $1.00 | 624 546 |
