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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726007700 | 0.6291 | 0.0181 | 2.96 | 0.61 | 0.66 | 0.6008 | 137842 |
| 1725921300 | 0.611 | -0.0026 | -0.42 | 0.617 | 0.6383 | 0.6008 | 92374 |
| 1725662100 | 0.6136 | -0.0014 | -0.23 | 0.62035 | 0.6299 | 0.6047 | 110283 |
| 1725575700 | 0.615 | -0.0102 | -1.63 | 0.64 | 0.6546999 | 0.6051 | 147625 |
| 1725489300 | 0.6252 | -0.0079 | -1.25 | 0.6389 | 0.6599 | 0.6225 | 103230 |
| 1725402900 | 0.6331 | -0.0138 | -2.13 | 0.65 | 0.6607 | 0.625 | 136642 |
| 1725057300 | 0.6469 | 0.0061 | 0.95 | 0.6444 | 0.6607 | 0.6198 | 167161 |
| 1724970900 | 0.6408 | -0.0052 | -0.80 | 0.645 | 0.68 | 0.629 | 162252 |
| 1724884500 | 0.646 | -0.0489 | -7.04 | 0.7 | 0.7063 | 0.6138 | 377070 |
| 1724798100 | 0.6949 | -0.0231 | -3.22 | 0.7073 | 0.73 | 0.6899999 | 94490 |
| 1724711700 | 0.718 | -0.0173 | -2.35 | 0.7181999 | 0.73 | 0.6899999 | 350796 |
| 1724452500 | 0.7353 | 0.0153 | 2.13 | 0.701 | 0.7586 | 0.701 | 179632 |
| 1724366100 | 0.72 | -0.02 | -2.70 | 0.7665 | 0.7665 | 0.705 | 117247 |
| 1724279700 | 0.74 | -0.0055 | -0.74 | 0.72 | 0.754001 | 0.7151 | 171764 |
| 1724193300 | 0.7455 | -0.0445 | -5.63 | 0.7906 | 0.7906 | 0.74 | 194708 |
| 1724106900 | 0.79 | 0.0515 | 6.97 | 0.75 | 0.8066 | 0.7401 | 203699 |
| 1723847700 | 0.7385 | 0.0602 | 8.88 | 0.7098 | 0.74 | 0.6777 | 215878 |
| 1723761300 | 0.6783 | -0.0967 | -12.48 | 0.7 | 0.7272 | 0.65 | 751119 |
| 1723674900 | 0.775 | 0.00385 | 0.50 | 0.7561 | 0.7999 | 0.7473 | 325544 |
| 1723588500 | 0.77115 | -0.01885 | -2.39 | 0.8182 | 0.8263 | 0.7131 | 413387 |
| 1723502100 | 0.79 | 0.0512 | 6.93 | 0.74 | 0.8756 | 0.7141999 | 294812 |
| 1723242900 | 0.7388 | 0.0618 | 9.13 | 0.68 | 0.739 | 0.68 | 117111 |
| 1723156500 | 0.677 | 0.0405 | 6.36 | 0.65 | 0.6959999 | 0.632499 | 172280 |
| 1723070100 | 0.6365 | -0.0542 | -7.85 | 0.6745 | 0.6906 | 0.6188 | 302916 |
| 1722983700 | 0.6907 | 0.0601 | 9.53 | 0.6447 | 0.7 | 0.61 | 141695 |
| 1722897300 | 0.6306 | -0.0464 | -6.85 | 0.61 | 0.676 | 0.601401 | 278867 |
| 1722638100 | 0.677 | -0.0179 | -2.58 | 0.7101 | 0.7101 | 0.63 | 298621 |
| 1722551700 | 0.6949 | -0.0905 | -11.52 | 0.7875 | 0.793 | 0.671 | 369420 |
| 1722465300 | 0.7854 | 0.0241 | 3.17 | 0.77 | 0.81 | 0.7507 | 86443 |
| 1722378900 | 0.7613 | -0.0033 | -0.43 | 0.7821 | 0.8 | 0.7543 | 332095 |
| 1722292500 | 0.7645999 | -0.0854 | -10.05 | 0.85 | 0.85 | 0.7542 | 677405 |
| 1722033300 | 0.85 | -0.021603 | -2.48 | 0.8734 | 0.89 | 0.8129999 | 484552 |
| 1721946900 | 0.871603 | 0.051003 | 6.22 | 0.8206 | 0.88 | 0.8 | 294892 |
| 1721860500 | 0.8206 | 0.0102 | 1.26 | 0.8101 | 0.8389 | 0.8076 | 342322 |
| 1721774100 | 0.8104 | 0.0054 | 0.67 | 0.8199999 | 0.8452 | 0.8011 | 370987 |
| 1721687700 | 0.805 | -0.025 | -3.01 | 0.84 | 0.845 | 0.76 | 253175 |
| 1721428500 | 0.83 | 0.0401 | 5.08 | 0.788999 | 0.88 | 0.781 | 264344 |
| 1721342100 | 0.7899 | -0.0611 | -7.18 | 0.88 | 0.8892 | 0.78 | 568204 |
| 1721255700 | 0.851 | 0.0350001 | 4.29 | 0.8088 | 0.8605 | 0.801 | 654660 |
| 1721169300 | 0.8159999 | 0.0559999 | 7.37 | 0.7743 | 0.8199999 | 0.7644 | 503102 |
| 1721082900 | 0.76 | 0.0463 | 6.49 | 0.7261 | 0.78 | 0.68 | 543835 |
| 1720823700 | 0.7137 | 0.0610001 | 9.35 | 0.6397 | 0.72 | 0.61 | 475348 |
| 1720737300 | 0.6526999 | 0.0041999 | 0.65 | 0.6848999 | 0.6848999 | 0.5702 | 410961 |
| 1720650900 | 0.6485 | 0.0706 | 12.22 | 0.5699999 | 0.65 | 0.5699999 | 576822 |
| 1720564500 | 0.5779 | 0.0181 | 3.23 | 0.56 | 0.5849 | 0.5451 | 247898 |
| 1720478100 | 0.5598 | 0.0132 | 2.41 | 0.5649999 | 0.5699999 | 0.5401 | 155620 |
| 1720218900 | 0.5466 | 0.0167 | 3.15 | 0.52 | 0.5675 | 0.5107 | 360762 |
| 1720040640 | 0.5299 | -0.0021 | -0.39 | 0.5426 | 0.555 | 0.51 | 299438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
