BioLineRx Ltd (BLRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733873700 | 0.2386 | -0.0108 | -4.33 | 0.25031 | 0.2529 | 0.2341 | 1364404 |
| 1733787300 | 0.2494 | -0.0003 | -0.12 | 0.254 | 0.2655 | 0.2421 | 1328539 |
| 1733528100 | 0.2497 | -0.0043 | -1.69 | 0.2616 | 0.2629 | 0.2307 | 1313501 |
| 1733441700 | 0.254 | -0.0161 | -5.96 | 0.274899 | 0.2788 | 0.25 | 1140644 |
| 1733355300 | 0.2701 | -0.0104 | -3.71 | 0.28555 | 0.29 | 0.261 | 1328976 |
| 1733268900 | 0.2805 | -0.0109 | -3.74 | 0.295 | 0.295 | 0.2718999 | 568803 |
| 1733182500 | 0.2914 | -0.0056 | -1.89 | 0.2964589 | 0.299 | 0.27 | 1358807 |
| 1732917840 | 0.297 | 0.01 | 3.48 | 0.297 | 0.298 | 0.287 | 749599 |
| 1732750500 | 0.287 | 0.0108 | 3.91 | 0.28 | 0.29995 | 0.2718999 | 1349828 |
| 1732664100 | 0.2762 | 0.0045 | 1.66 | 0.2985 | 0.2985 | 0.275 | 2168678 |
| 1732577700 | 0.2717 | -0.0064 | -2.30 | 0.2883 | 0.2885 | 0.25 | 6443329 |
| 1732318500 | 0.2781 | -0.04515 | -13.97 | 0.313099 | 0.3131 | 0.2612 | 5718635 |
| 1732232100 | 0.32325 | -0.22195 | -40.71 | 0.4344 | 0.4344 | 0.31975 | 10441974 |
| 1732145700 | 0.5452 | 0.0088 | 1.64 | 0.5364 | 0.5649999 | 0.5205999 | 362187 |
| 1732059300 | 0.5364 | 0.0736 | 15.90 | 0.47 | 0.55 | 0.4699 | 1003853 |
| 1731972900 | 0.4628 | -0.01275 | -2.68 | 0.49 | 0.49 | 0.4435 | 467699 |
| 1731713700 | 0.47555 | 0.01755 | 3.83 | 0.48 | 0.48 | 0.4539 | 338392 |
| 1731627300 | 0.458 | 0.004 | 0.88 | 0.4535 | 0.4795 | 0.44 | 407509 |
| 1731540900 | 0.454 | 0.0227 | 5.26 | 0.44 | 0.4564 | 0.4295 | 374431 |
| 1731454500 | 0.4313 | -0.0137 | -3.08 | 0.43 | 0.445 | 0.4295 | 395517 |
| 1731368100 | 0.445 | 0.0004 | 0.09 | 0.4446 | 0.4564 | 0.43 | 359800 |
| 1731108900 | 0.4446 | -0.0068 | -1.51 | 0.45 | 0.450288 | 0.44 | 224555 |
| 1731022500 | 0.4514 | -0.0016 | -0.35 | 0.434 | 0.4514 | 0.4294 | 284740 |
| 1730936100 | 0.453 | 0.0139 | 3.17 | 0.4686 | 0.4697 | 0.43 | 434519 |
| 1730849700 | 0.4391 | 0.0118 | 2.76 | 0.4301 | 0.4699 | 0.4231 | 528298 |
| 1730763300 | 0.4273 | 0.0012 | 0.28 | 0.4079 | 0.445 | 0.4079 | 334537 |
| 1730500500 | 0.4261 | 0.0159 | 3.88 | 0.3996 | 0.4286 | 0.397 | 667052 |
| 1730414100 | 0.4102 | -0.0187 | -4.36 | 0.4096 | 0.4289 | 0.4004 | 241121 |
| 1730327700 | 0.4289 | -0.0056 | -1.29 | 0.44 | 0.45 | 0.4117 | 363832 |
| 1730241300 | 0.4345 | -0.0014 | -0.32 | 0.4325 | 0.44 | 0.429 | 129136 |
| 1730154900 | 0.4359 | 0.0309 | 7.63 | 0.4331 | 0.4489 | 0.42 | 709365 |
| 1729895700 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4199 | 0.3907 | 362561 |
| 1729809300 | 0.4 | -0.0237 | -5.59 | 0.4237 | 0.45 | 0.39 | 526571 |
| 1729722900 | 0.4237 | -0.0265 | -5.89 | 0.4468 | 0.45 | 0.4161 | 206401 |
| 1729636500 | 0.4502 | -0.0208 | -4.42 | 0.4495 | 0.4684 | 0.4 | 734381 |
| 1729550100 | 0.471 | 0.0011 | 0.23 | 0.4699 | 0.4889 | 0.439 | 365360 |
| 1729290900 | 0.4699 | 0.0079 | 1.71 | 0.46 | 0.4878 | 0.445 | 412658 |
| 1729204500 | 0.462 | -0.008 | -1.70 | 0.48 | 0.4988 | 0.45 | 337918 |
| 1729118100 | 0.47 | 0.0324 | 7.40 | 0.453 | 0.48 | 0.45 | 230520 |
| 1729031700 | 0.4376 | -0.0229 | -4.97 | 0.4596 | 0.4797 | 0.425 | 292668 |
| 1728945300 | 0.4605 | -0.027 | -5.54 | 0.5 | 0.5 | 0.44 | 349325 |
| 1728686100 | 0.4875 | 0.0225 | 4.84 | 0.452499 | 0.4875 | 0.4469 | 195291 |
| 1728599700 | 0.465 | 0.0052 | 1.13 | 0.4651 | 0.49 | 0.45 | 133903 |
| 1728513300 | 0.4598 | -0.0092 | -1.96 | 0.5 | 0.5 | 0.45 | 284559 |
| 1728426900 | 0.469 | -0.0095 | -1.99 | 0.484 | 0.5 | 0.431 | 457065 |
| 1728340500 | 0.4785 | 0.0185 | 4.02 | 0.5063 | 0.5161 | 0.47 | 743174 |
| 1728081300 | 0.46 | -0.045 | -8.91 | 0.5355 | 0.5355 | 0.4351 | 1708892 |
| 1727994900 | 0.505 | -0.0185 | -3.53 | 0.535 | 0.555 | 0.505 | 163619 |
| 1727908500 | 0.5235 | -0.0165 | -3.06 | 0.541 | 0.548 | 0.5 | 424958 |
| 1727822100 | 0.54 | 0.0039 | 0.73 | 0.599 | 0.613 | 0.54 | 336732 |
| 1727735520 | 0.5361 | -0.0839 | -13.53 | 0.65 | 0.669 | 0.536 | 820572 |
| 1727476500 | 0.62 | -0.01 | -1.59 | 0.627 | 0.65 | 0.62 | 145924 |
| 1727390100 | 0.63 | -0.01 | -1.56 | 0.6589 | 0.664899 | 0.6268 | 90637 |
| 1727303700 | 0.64 | -0.0122 | -1.87 | 0.641 | 0.669999 | 0.64 | 53572 |
| 1727217300 | 0.6522 | 0.0094 | 1.46 | 0.6488 | 0.6555 | 0.637101 | 85801 |
| 1727130900 | 0.6428 | -0.0202 | -3.05 | 0.67 | 0.67 | 0.63 | 102875 |
| 1726871700 | 0.663 | 0.0122 | 1.87 | 0.66 | 0.67 | 0.65 | 76388 |
| 1726785300 | 0.6508 | 0.02755 | 4.42 | 0.63995 | 0.66 | 0.63 | 151163 |
| 1726698900 | 0.62325 | 0.00345 | 0.56 | 0.61 | 0.645 | 0.61 | 73607 |
| 1726612500 | 0.6198 | -0.020199 | -3.16 | 0.64 | 0.6499 | 0.615 | 172541 |
| 1726526100 | 0.639999 | 0.018899 | 3.04 | 0.625 | 0.6499 | 0.62 | 99930 |
| 1726266900 | 0.6211 | -0.00785 | -1.25 | 0.630001 | 0.644 | 0.6113 | 165352 |
| 1726180500 | 0.62895 | -0.00925 | -1.45 | 0.6568 | 0.6568 | 0.6153 | 54926 |
| 1726094100 | 0.6382 | 0.0091 | 1.45 | 0.63 | 0.648 | 0.6118 | 61655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
