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 |
| Jun 01, 2016 | $0.92 | $1.01 | $0.86 | $0.98 | 318 995 |
| May 31, 2016 | $0.96 | $0.97 | $0.92 | $0.95 | 129 408 |
| May 27, 2016 | $0.97 | $0.97 | $0.93 | $0.97 | 57 300 |
| May 26, 2016 | $0.95 | $0.97 | $0.91 | $0.92 | 159 391 |
| May 25, 2016 | $0.96 | $0.98 | $0.95 | $0.97 | 61 443 |
| May 24, 2016 | $0.90 | $0.97 | $0.90 | $0.95 | 118 726 |
| May 23, 2016 | $0.88 | $0.95 | $0.88 | $0.91 | 155 814 |
| May 20, 2016 | $0.91 | $0.94 | $0.91 | $0.91 | 75 357 |
| May 19, 2016 | $0.95 | $0.95 | $0.91 | $0.92 | 60 510 |
| May 18, 2016 | $0.96 | $0.98 | $0.91 | $0.96 | 166 605 |
| May 17, 2016 | $0.95 | $0.97 | $0.91 | $0.96 | 224 172 |
| May 16, 2016 | $0.91 | $0.96 | $0.91 | $0.96 | 86 579 |
| May 13, 2016 | $0.92 | $0.94 | $0.91 | $0.92 | 80 344 |
| May 12, 2016 | $0.97 | $0.97 | $0.92 | $0.93 | 100 320 |
| May 11, 2016 | $0.91 | $0.97 | $0.91 | $0.96 | 187 168 |
| May 10, 2016 | $0.95 | $0.95 | $0.92 | $0.92 | 70 288 |
| May 09, 2016 | $0.95 | $0.95 | $0.90 | $0.95 | 102 271 |
| May 06, 2016 | $0.94 | $0.94 | $0.89 | $0.91 | 168 114 |
| May 05, 2016 | $0.92 | $0.95 | $0.92 | $0.95 | 59 281 |
| May 04, 2016 | $0.96 | $0.98 | $0.92 | $0.92 | 142 646 |
| May 03, 2016 | $0.99 | $1.00 | $0.92 | $0.96 | 135 197 |
| May 02, 2016 | $0.99 | $1.00 | $0.97 | $0.98 | 105 682 |
| Apr 29, 2016 | $1.00 | $1.02 | $0.97 | $0.97 | 64 285 |
| Apr 28, 2016 | $1.00 | $1.03 | $0.98 | $0.99 | 185 570 |
| Apr 27, 2016 | $1.00 | $1.03 | $0.97 | $1.01 | 464 968 |
