Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.6368 | -0.0403 | -5.95% | 0.66 | 0.67999 | 0.618 | 423,242 |
| Apr 22 2024 | 0.6771 | 0.0206 | 3.14% | 0.6334 | 0.6789 | 0.6334 | 175,961 |
| Apr 19 2024 | 0.6565 | 0.0164 | 2.56% | 0.6616 | 0.6799 | 0.6305 | 188,160 |
| Apr 18 2024 | 0.6401 | 0.0187 | 3.01% | 0.64 | 0.6649 | 0.6111 | 305,753 |
| Apr 17 2024 | 0.6214 | -0.018 | -2.82% | 0.6398 | 0.6501 | 0.61 | 346,713 |
| Apr 16 2024 | 0.6394 | -0.0007 | -0.11% | 0.64 | 0.66 | 0.62 | 236,528 |
| Apr 15 2024 | 0.6401 | -0.0767 | -10.70% | 0.68 | 0.70 | 0.63 | 654,617 |
| Apr 12 2024 | 0.7168 | 0.0168 | 2.40% | 0.70 | 0.72 | 0.6601 | 542,698 |
| Apr 11 2024 | 0.70 | -0.0357 | -4.85% | 0.70 | 0.71 | 0.65 | 1,043,879 |
| Apr 10 2024 | 0.7357 | 0.0282 | 3.99% | 0.7379 | 0.74 | 0.66 | 1,390,769 |
| Apr 09 2024 | 0.7075 | -0.054 | -7.09% | 0.7655 | 0.77455 | 0.69 | 1,107,350 |
| Apr 08 2024 | 0.7615 | -0.0493 | -6.08% | 0.8375 | 0.839 | 0.75 | 431,510 |
| Apr 05 2024 | 0.8108 | -0.0127 | -1.54% | 0.82 | 0.82 | 0.8031 | 335,440 |
| Apr 04 2024 | 0.8235 | -0.0045 | -0.54% | 0.845 | 0.845 | 0.8031 | 245,443 |
| Apr 03 2024 | 0.828 | -0.0014 | -0.17% | 0.85 | 0.8579 | 0.801 | 572,407 |
| Apr 02 2024 | 0.8294 | -0.0308 | -3.58% | 0.87685 | 0.9305 | 0.82 | 679,588 |
| Apr 01 2024 | 0.8602 | -0.2598 | -23.20% | 0.952 | 1.10 | 0.85 | 2,234,819 |
| Mar 28 2024 | 1.12 | 0.01 | 0.90% | 1.12 | 1.14 | 1.10 | 163,193 |
| Mar 27 2024 | 1.11 | 0.08 | 7.77% | 1.09 | 1.12 | 1.06 | 347,058 |
| Mar 26 2024 | 1.03 | -0.27 | -20.77% | 1.18 | 1.18 | 1.00 | 1,843,094 |
| Mar 25 2024 | 1.30 | -0.08 | -5.80% | 1.35 | 1.35 | 1.26 | 467,785 |
| Mar 22 2024 | 1.38 | 0.18 | 15.00% | 1.14 | 1.40 | 1.14 | 659,630 |
| Mar 21 2024 | 1.20 | 0.01 | 0.84% | 1.24 | 1.24 | 1.17 | 139,110 |
| Mar 20 2024 | 1.19 | 0.01 | 0.85% | 1.19 | 1.20 | 1.1411 | 167,272 |
| Mar 19 2024 | 1.18 | 0.03 | 2.62% | 1.14 | 1.20 | 1.12 | 222,784 |
| Mar 18 2024 | 1.1499 | 0.00 | -0.01% | 1.14 | 1.15 | 1.12 | 179,589 |
| Mar 15 2024 | 1.15 | -0.03 | -2.54% | 1.16 | 1.1707 | 1.14 | 113,740 |
| Mar 14 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.19 | 1.16 | 65,551 |
| Mar 13 2024 | 1.17 | 0.02 | 1.74% | 1.20 | 1.20 | 1.15 | 111,901 |
| Mar 12 2024 | 1.15 | 0.01 | 0.88% | 1.17 | 1.17 | 1.12 | 256,010 |
| Mar 11 2024 | 1.14 | -0.04 | -3.39% | 1.19 | 1.20 | 1.1304 | 137,531 |
| Mar 08 2024 | 1.18 | -0.06 | -4.58% | 1.23 | 1.24 | 1.12 | 476,844 |
| Mar 07 2024 | 1.2366 | -0.03 | -2.63% | 1.28 | 1.28 | 1.23 | 108,713 |
| Mar 06 2024 | 1.27 | -0.06 | -4.51% | 1.36 | 1.3699 | 1.2101 | 414,287 |
| Mar 05 2024 | 1.33 | -0.02 | -1.48% | 1.36 | 1.3817 | 1.3115 | 148,406 |
| Mar 04 2024 | 1.35 | 0.02 | 1.50% | 1.37 | 1.43 | 1.32 | 428,900 |
| Mar 01 2024 | 1.33 | 0.00 | 0.00% | 1.34 | 1.44 | 1.30 | 369,191 |
| Feb 29 2024 | 1.33 | 0.01 | 0.76% | 1.32 | 1.36 | 1.2665 | 258,378 |
| Feb 28 2024 | 1.32 | 0.09 | 7.32% | 1.28 | 1.35 | 1.25 | 370,075 |
| Feb 27 2024 | 1.23 | -0.03 | -2.38% | 1.26 | 1.27 | 1.18 | 143,987 |
| Feb 26 2024 | 1.26 | 0.08 | 6.78% | 1.21 | 1.32 | 1.19 | 314,311 |
| Feb 23 2024 | 1.18 | -0.06 | -4.84% | 1.20 | 1.22 | 1.15 | 222,138 |
| Feb 22 2024 | 1.24 | 0.09 | 7.83% | 1.17 | 1.26 | 1.13 | 414,258 |
| Feb 21 2024 | 1.15 | -0.06 | -4.96% | 1.22 | 1.2281 | 1.12 | 262,262 |
| Feb 20 2024 | 1.21 | -0.04 | -3.20% | 1.26 | 1.26 | 1.17 | 301,653 |
| Feb 16 2024 | 1.25 | 0.15 | 13.12% | 1.13 | 1.28 | 1.0935 | 774,145 |
| Feb 15 2024 | 1.105 | 0.00 | 0.45% | 1.11 | 1.15 | 1.06 | 212,262 |
| Feb 14 2024 | 1.10 | -0.01 | -0.45% | 1.10 | 1.15 | 1.05 | 308,977 |
| Feb 13 2024 | 1.105 | -0.04 | -3.07% | 1.1298 | 1.15 | 1.08 | 208,751 |
| Feb 12 2024 | 1.14 | 0.05 | 4.59% | 1.12 | 1.15 | 1.07 | 272,257 |
| Feb 09 2024 | 1.09 | 0.02 | 1.87% | 1.06 | 1.11 | 1.01 | 278,352 |
| Feb 08 2024 | 1.07 | -0.03 | -2.28% | 1.09 | 1.10 | 1.04 | 406,030 |
| Feb 07 2024 | 1.095 | -0.02 | -1.35% | 1.13 | 1.14 | 1.08 | 138,273 |
| Feb 06 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.15 | 1.07 | 244,979 |
| Feb 05 2024 | 1.11 | -0.03 | -2.63% | 1.12 | 1.15 | 1.04 | 259,054 |
| Feb 02 2024 | 1.14 | -0.02 | -1.72% | 1.13 | 1.24 | 1.08 | 633,823 |
| Feb 01 2024 | 1.16 | -0.03 | -2.52% | 1.21 | 1.2168 | 1.1205 | 221,255 |
| Jan 31 2024 | 1.19 | -0.10 | -7.75% | 1.29 | 1.3137 | 1.18 | 182,221 |
| Jan 30 2024 | 1.29 | 0.09 | 7.50% | 1.19 | 1.33 | 1.1702 | 236,622 |
| Jan 29 2024 | 1.20 | 0.04 | 3.45% | 1.18 | 1.22 | 1.15 | 247,003 |
| Jan 26 2024 | 1.16 | -0.06 | -4.77% | 1.23 | 1.23 | 1.11 | 414,189 |
| Jan 25 2024 | 1.2181 | 0.02 | 1.51% | 1.25 | 1.29 | 1.05 | 1,090,924 |
