Quantcast

BioLineRx Ltd. American Depositary Shares Historical Stock Prices

BLRX 
$0.9151
*  
0.0076
0.84%
Get BLRX Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading BLRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.91 0.9597 0.90 0.9151 184,383
06/22/2018 0.91 0.9597 0.9 0.9151 184,383
06/21/2018 0.9694 0.97 0.9 0.9075 342,836
06/20/2018 0.9663 0.97 0.9251 0.96 316,176
06/19/2018 1 1 0.94 0.9566 385,323
06/18/2018 1.04 1.05 0.95 0.988 1,367,193
06/15/2018 1.02 1.03 0.9413 1.01 583,019
06/14/2018 1.01 1.02 0.975 1 536,825
06/13/2018 1.07 1.08 0.96 1 1,649,526
06/12/2018 0.96 1.05 0.94 1.04 1,871,990
06/11/2018 0.93 0.96 0.911 0.945 705,943
06/08/2018 0.8599 0.97 0.8543 0.9203 1,845,281
06/07/2018 0.915 0.92 0.854 0.88 620,760
06/06/2018 0.901 0.9301 0.9 0.9066 312,126
06/05/2018 0.906 0.92 0.89 0.91 330,009
06/04/2018 0.928 0.9299 0.891 0.9 285,984
06/01/2018 0.93 0.94 0.8953 0.91 716,129
05/31/2018 0.9 0.94 0.8903 0.9258 229,427
05/30/2018 0.9 0.9166 0.892 0.91 111,769
05/29/2018 0.915 0.9199 0.8902 0.9099 88,227
05/25/2018 0.94 0.9493 0.8951 0.91 199,770
05/24/2018 0.92 0.94 0.895 0.9 119,325
05/23/2018 0.918 0.92 0.89 0.9184 217,396
05/22/2018 0.94 0.9967 0.9001 0.902 684,006
05/21/2018 0.92 0.9374 0.91 0.9199 152,377
05/18/2018 0.93 0.94 0.9002 0.9141 196,032
05/17/2018 0.93 0.94 0.8803 0.9224 663,041
05/16/2018 0.93 0.9466 0.85 0.8879 1,359,430
05/15/2018 0.848 0.848 0.8064 0.82 161,984
05/14/2018 0.84 0.84 0.8155 0.835 126,441
05/11/2018 0.8001 0.8499 0.8001 0.84 124,058
05/10/2018 0.8 0.8278 0.782 0.81 233,124
05/09/2018 0.819 0.8297 0.7823 0.8108 172,863
05/08/2018 0.8377 0.8377 0.78 0.83 221,587
05/07/2018 0.835 0.8367 0.82 0.8301 116,247
05/04/2018 0.8059 0.83 0.8059 0.83 196,099
05/03/2018 0.84 0.84 0.78 0.8 214,663
05/02/2018 0.8 0.83 0.8 0.83 97,736
05/01/2018 0.81 0.84 0.8 0.81 84,465
04/30/2018 0.835 0.8397 0.8 0.8004 118,122
04/27/2018 0.81 0.828 0.8 0.82 91,211
04/26/2018 0.815 0.8419 0.807 0.807 102,374
04/25/2018 0.82 0.84 0.81 0.8199 192,050
04/24/2018 0.84 0.8447 0.8132 0.8239 210,764
04/23/2018 0.86 0.86 0.8352 0.8413 113,198
04/20/2018 0.842 0.86 0.8353 0.8578 96,636
04/19/2018 0.86 0.86 0.835 0.8599 168,388
04/18/2018 0.89 0.89 0.8 0.85 267,616
04/17/2018 0.86 0.88 0.8502 0.8584 123,152
04/16/2018 0.84 0.865 0.84 0.8511 73,828
04/13/2018 0.871 0.8899 0.86 0.86 97,123
04/12/2018 0.8735 0.89 0.86 0.8796 156,561
04/11/2018 0.89 0.89 0.84 0.8797 208,094
04/10/2018 0.86 0.89 0.85 0.8855 110,987
04/09/2018 0.862 0.9 0.85 0.8603 73,822
04/06/2018 0.91 0.9189 0.86 0.8677 210,530
04/05/2018 0.87 0.93 0.851 0.92 263,749
04/04/2018 0.85 0.865 0.833 0.863 176,874
04/03/2018 0.86 0.8715 0.8359 0.8501 194,507
04/02/2018 0.87 0.9 0.84 0.8438 216,148
03/29/2018 0.85 0.89 0.82 0.87 581,948
03/28/2018 0.88 0.898 0.83 0.865 433,413
03/27/2018 0.94 0.94 0.8624 0.8699 598,633
03/26/2018 0.98 0.98 0.93 0.95 343,999
03/23/2018 0.951 0.9664 0.9373 0.9619 262,750
03/22/2018 0.951 0.9692 0.95 0.953 235,197
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BLRX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio