BLRX

BioLineRx Historical Data

BLRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 1.65 -0.02 -1.2% 1.66 1.68 1.63 78,620
Sep 22 2020 1.67 -0.01 -0.6% 1.69 1.71 1.6101 213,684
Sep 21 2020 1.68 -0.07 -4.0% 1.75 1.755 1.68 152,706
Sep 18 2020 1.75 -0.01 -0.57% 1.75 1.80 1.71 90,293
Sep 17 2020 1.76 -0.01 -0.56% 1.82 1.89 1.72 157,308
Sep 16 2020 1.77 0.03 1.72% 1.73 1.79 1.73 106,029
Sep 15 2020 1.74 0.01 0.58% 1.73 1.79 1.71 188,392
Sep 14 2020 1.73 0.07 4.22% 1.68 1.7613 1.63 270,734
Sep 11 2020 1.66 0.02 1.22% 1.69 1.71 1.60 113,456
Sep 10 2020 1.64 -0.05 -2.96% 1.67 1.73 1.62 151,824
Sep 09 2020 1.69 -0.03 -1.74% 1.71 1.73 1.67 73,154
Sep 08 2020 1.72 0.06 3.61% 1.69 1.75 1.60 135,944
Sep 07 2020 1.66 0.00 +0.00% 1.80 1.86 1.55 0
Sep 04 2020 1.66 -0.10 -5.68% 1.80 1.86 1.55 358,565
Sep 03 2020 1.76 -0.02 -1.12% 1.84 1.87 1.72 287,832
Sep 02 2020 1.78 0.02 1.14% 1.85 1.92 1.75 115,913
Sep 01 2020 1.76 -0.06 -3.3% 1.84 1.92 1.70 277,380
Aug 31 2020 1.82 -0.08 -4.21% 1.90 1.97 1.82 202,895
Aug 28 2020 1.90 0.00 0.0% 1.90 1.9499 1.89 57,761
Aug 27 2020 1.90 -0.10 -5.0% 1.97 1.99 1.88 266,682
Aug 26 2020 2.00 0.00 0.0% 1.97 2.04 1.9601 98,981
Aug 25 2020 2.00 0.00 0.0% 1.97 2.03 1.94 134,710
Aug 24 2020 2.00 -0.09 -4.31% 2.10 2.10 1.96 328,853
Aug 21 2020 2.09 -0.07 -3.24% 2.16 2.16 2.07 158,510
Aug 20 2020 2.16 -0.03 -1.37% 2.16 2.21 2.09 289,080
Aug 19 2020 2.19 0.08 3.79% 2.15 2.58 2.06 525,866
Aug 18 2020 2.11 -0.04 -1.86% 2.18 2.18 2.06 109,906
Aug 17 2020 2.15 0.10 4.88% 2.07 2.19 2.05 279,476
Aug 14 2020 2.05 0.01 0.49% 2.04 2.09 2.005 132,770
Aug 13 2020 2.04 0.03 1.49% 1.99 2.06 1.95 222,402
Aug 12 2020 2.01 0.01 0.5% 2.01 2.11 1.9744 339,619
Aug 11 2020 2.00 -0.11 -5.21% 2.12 2.13 1.97 252,470
Aug 10 2020 2.11 -0.04 -1.86% 2.17 2.21 2.05 442,005
Aug 07 2020 2.15 0.24 12.57% 1.967 2.17 1.89 576,440
Aug 06 2020 1.91 -0.47 -19.75% 2.19 2.37 1.88 1,344,755
Aug 05 2020 2.38 0.01 0.42% 2.39 2.57 2.24 1,440,634
Aug 04 2020 2.37 0.13 5.8% 2.23 2.42 2.18 477,366
Aug 03 2020 2.24 -0.03 -1.32% 2.30 2.40 2.1741 475,433
Jul 31 2020 2.27 0.11 5.09% 2.23 2.51 2.17 1,037,228
Jul 30 2020 2.16 0.05 2.37% 2.16 2.19 2.07 322,497
Jul 29 2020 2.11 0.02 0.96% 2.08 2.16 2.03 382,171
Jul 28 2020 2.09 0.05 2.45% 2.05 2.11 2.01 253,865
Jul 27 2020 2.04 -0.02 -0.98% 2.09 2.16 1.98 430,716
Jul 24 2020 2.0601 -0.01 -0.72% 2.10 2.17 1.92 446,414
Jul 23 2020 2.075 0.02 0.73% 2.06 2.13 2.03 475,307
Jul 22 2020 2.06 0.07 3.52% 2.07 2.11 1.99 738,074
Jul 21 2020 1.99 0.03 1.53% 1.98 2.075 1.87 1,006,123
Jul 20 2020 1.96 0.14 7.69% 1.84 2.01 1.78 1,285,060
Jul 17 2020 1.82 0.03 1.68% 1.76 1.98 1.76 925,357
Jul 16 2020 1.79 -0.01 -0.56% 1.78 1.83 1.71 196,503
Jul 15 2020 1.80 0.04 2.27% 1.75 1.83 1.73 355,060
Jul 14 2020 1.76 0.01 0.57% 1.73 1.80 1.70 333,698
Jul 13 2020 1.75 -0.05 -2.78% 1.80 1.85 1.69 412,910
Jul 10 2020 1.80 0.02 1.12% 1.81 1.81 1.77 360,500
Jul 09 2020 1.78 0.05 2.89% 1.76 1.80 1.72 380,324
Jul 08 2020 1.73 0.00 0.0% 1.75 1.76 1.72 218,654
Jul 07 2020 1.73 0.03 1.76% 1.70 1.77 1.68 303,934
Jul 06 2020 1.70 -0.01 -0.58% 1.73 1.78 1.68 369,817
Jul 03 2020 1.71 0.00 +0.00% 1.75 1.84 1.69 0
Jul 02 2020 1.71 -0.01 -0.58% 1.75 1.84 1.69 227,720
Jul 01 2020 1.72 0.02 1.18% 1.72 1.75 1.68 265,503
Jun 30 2020 1.70 -0.02 -1.16% 1.75 1.82 1.685 248,656
Jun 29 2020 1.72 -0.02 -1.15% 1.75 1.87 1.71 272,024
Jun 26 2020 1.74 0.00 0.0% 1.74 1.80 1.71 425,530


Your Recent History
NASDAQ
BLRX
BioLineRx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.