BioLineRx Ltd (BLRX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.56 | -0.01 | -0.28 | 3.46 | 3.56 | 3.2401 | 204465 |
| 1738280100 | 3.57 | -0.65 | -15.32 | 4.44 | 4.44 | 3.33 | 706987 |
| 1738193700 | 4.2159999 | -0.16 | -3.57 | 4.8 | 4.9159999 | 4 | 347570 |
| 1738107300 | 4.372 | 0.17 | 4.10 | 4.8 | 4.8 | 4.22252 | 61765 |
| 1738020900 | 4.2 | -0.17 | -3.93 | 4.28 | 4.344 | 4.104 | 56823 |
| 1737761700 | 4.372 | -0.08 | -1.89 | 4.6999999 | 4.776 | 4.0439999 | 152685 |
| 1737675300 | 4.4559999 | 0 | 0.00 | 4.4559999 | 4.4559999 | 4.4559999 | 0 |
| 1737588900 | 4.4559999 | 0.26 | 6.10 | 4.2 | 4.4559999 | 4.0039999 | 123897 |
| 1737502500 | 4.2 | 0.14 | 3.45 | 4.24 | 4.264 | 3.824 | 268624 |
| 1737156900 | 4.06 | -0.82 | -16.74 | 3.916 | 4.256 | 3.26 | 644648 |
| 1737070500 | 4.8759999 | 0.69 | 16.54 | 3.984 | 5.4 | 3.96 | 2686348 |
| 1736984100 | 4.184 | -0.74 | -14.96 | 4.8 | 4.936 | 4.1 | 279310 |
| 1736897700 | 4.92 | -0.58 | -10.48 | 5.368 | 5.368 | 4.612 | 279053 |
| 1736811300 | 5.4959999 | -0.22 | -3.85 | 6 | 6 | 5.0239999 | 216628 |
| 1736552100 | 5.716 | 0.01 | 0.21 | 5.632 | 5.76 | 5.412 | 210129 |
| 1736379300 | 5.704 | -0.7 | -10.88 | 6.164 | 6.3119999 | 5.4079999 | 374425 |
| 1736292900 | 6.4 | -0.08 | -1.17 | 6.492 | 6.492 | 5.92 | 467371 |
| 1736206500 | 6.4759999 | -4.48 | -40.87 | 7.3 | 7.424 | 6 | 1076155 |
| 1735947300 | 10.952 | 0.73 | 7.12 | 11.472 | 12.4 | 10.4 | 1892518 |
| 1735860900 | 10.224 | 1.66 | 19.44 | 8.958 | 14.696 | 8.804 | 753108 |
| 1735688100 | 8.56 | 0.1 | 1.18 | 8.4 | 8.8 | 8.128 | 34834 |
| 1735601700 | 8.4599999 | -0.4 | -4.56 | 8.9559599 | 9.02 | 8.04 | 36185 |
| 1735342500 | 8.8639999 | -0.1 | -1.12 | 9.208 | 9.304 | 8.252 | 33588 |
| 1735256100 | 8.964 | -0.37 | -3.98 | 10 | 10.271999 | 8.72 | 53533 |
| 1735077840 | 9.336 | 0.42 | 4.76 | 8.88 | 9.368 | 8.88 | 21392 |
| 1734996900 | 8.9119999 | 0.79 | 9.75 | 8.7 | 8.9119999 | 8.2 | 43137 |
| 1734737700 | 8.12 | 0.04 | 0.50 | 8.1 | 8.32 | 7.88 | 22593 |
| 1734651300 | 8.08 | 0.27 | 3.48 | 7.68304 | 8.36 | 7.6 | 15015 |
| 1734564900 | 7.808 | -0.55 | -6.60 | 8.4 | 8.44 | 7.48 | 36597 |
| 1734478500 | 8.36 | -0.2 | -2.34 | 8.452 | 8.7 | 8.204 | 19651 |
| 1734392100 | 8.56 | -0.44 | -4.85 | 8.844 | 9 | 8.2 | 39342 |
| 1734132900 | 8.9959999 | -0 | -0.04 | 9.008 | 9.19596 | 8.428 | 23545 |
| 1734046500 | 9 | -0.48 | -5.06 | 9.596 | 9.84 | 8.84 | 25474 |
| 1733960100 | 9.48 | -0.06 | -0.67 | 9.888 | 9.888 | 8.876 | 37632 |
| 1733873700 | 9.544 | -0.43 | -4.33 | 10.0124 | 10.116 | 9.364 | 34110 |
| 1733787300 | 9.976 | -0.01 | -0.12 | 10.16 | 10.62 | 9.684 | 33213 |
| 1733528100 | 9.988 | -0.17 | -1.69 | 10.464 | 10.516 | 9.228 | 32837 |
| 1733441700 | 10.16 | -0.64 | -5.96 | 10.99596 | 11.152 | 10 | 28516 |
| 1733355300 | 10.804 | -0.42 | -3.71 | 11.422 | 11.6 | 10.44 | 33224 |
| 1733268900 | 11.22 | -0.44 | -3.74 | 11.799999 | 11.799999 | 10.876 | 14220 |
| 1733182500 | 11.655999 | -0.22 | -1.89 | 11.85836 | 11.96 | 10.8 | 33970 |
| 1732917840 | 11.879999 | 0.4 | 3.48 | 11.879999 | 11.92 | 11.479999 | 18739 |
| 1732750500 | 11.479999 | 0.43 | 3.91 | 11.2 | 11.998 | 10.876 | 33745 |
| 1732664100 | 11.048 | 0.18 | 1.66 | 11.94 | 11.94 | 11 | 54216 |
| 1732577700 | 10.868 | -0.26 | -2.30 | 11.532 | 11.54 | 10 | 161083 |
| 1732318500 | 11.124 | -1.81 | -13.97 | 12.52396 | 12.524 | 10.448 | 142965 |
| 1732232100 | 12.93 | -8.88 | -40.71 | 17.376 | 17.376 | 12.79 | 261049 |
| 1732145700 | 21.808 | 0.35 | 1.64 | 21.456 | 22.599999 | 20.823999 | 9054 |
| 1732059300 | 21.456 | 2.94 | 15.90 | 18.799999 | 22 | 18.796 | 25096 |
| 1731972900 | 18.512 | -0.51 | -2.68 | 19.6 | 19.6 | 17.74 | 11692 |
| 1731713700 | 19.022 | 0.7 | 3.83 | 19.2 | 19.2 | 18.156 | 8459 |
| 1731627300 | 18.32 | 0.16 | 0.88 | 18.14 | 19.18 | 17.6 | 10187 |
| 1731540900 | 18.16 | 0.91 | 5.26 | 17.6 | 18.256 | 17.18 | 9360 |
| 1731454500 | 17.252 | -0.55 | -3.08 | 17.2 | 17.8 | 17.18 | 9887 |
| 1731368100 | 17.8 | 0.02 | 0.09 | 17.784 | 18.256 | 17.2 | 8995 |
| 1731108900 | 17.784 | -0.27 | -1.51 | 18 | 18.01152 | 17.6 | 5613 |
| 1731022500 | 18.056 | -0.06 | -0.35 | 17.36 | 18.056 | 17.176 | 7118 |
| 1730936100 | 18.12 | 0.56 | 3.17 | 18.744 | 18.788 | 17.2 | 10862 |
| 1730849700 | 17.564 | 0.47 | 2.76 | 17.204 | 18.796 | 16.924 | 13207 |
| 1730763300 | 17.092 | 0.05 | 0.28 | 16.315999 | 17.8 | 16.315999 | 8363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
