BioLineRx Ltd (BLRX) Historical Stock Data
0.64 ↑0.03 (4.64%)
As of April 29, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, BLRX is down -1.03% a day on average. There have been 12 days where BioLineRx Ltd closed green and 18 days where BLRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.62 | 0.64 | ↑$0.02 (3.41%) | 0.60 | 0.66 | 339.42K |
| 2024-04-26 | 0.56 | 0.61 | ↑$0.05 (8.94%) | 0.55 | 0.62 | 582.91K |
| 2024-04-25 | 0.62 | 0.58 | ↓$0.04 (-7.10%) | 0.56 | 0.62 | 636.13K |
| 2024-04-24 | 0.62 | 0.61 | ↓$0.00 (-0.71%) | 0.59 | 0.64 | 759.13K |
| 2024-04-23 | 0.66 | 0.64 | ↓$0.02 (-3.52%) | 0.62 | 0.68 | 423.24K |
| 2024-04-22 | 0.63 | 0.68 | ↑$0.04 (6.90%) | 0.63 | 0.68 | 176.12K |
| 2024-04-19 | 0.66 | 0.66 | ↓$0.01 (-0.77%) | 0.63 | 0.68 | 189.24K |
| 2024-04-18 | 0.64 | 0.64 | ↑$0.00 (0.02%) | 0.61 | 0.66 | 305.86K |
| 2024-04-17 | 0.64 | 0.62 | ↓$0.02 (-2.88%) | 0.61 | 0.65 | 346.71K |
| 2024-04-16 | 0.64 | 0.64 | ↓$0.00 (-0.09%) | 0.62 | 0.67 | 253.03K |
| 2024-04-15 | 0.68 | 0.64 | ↓$0.04 (-5.87%) | 0.63 | 0.70 | 654.62K |
| 2024-04-12 | 0.70 | 0.72 | ↑$0.02 (2.40%) | 0.66 | 0.72 | 543.15K |
| 2024-04-11 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.65 | 0.71 | 1.04M |
| 2024-04-10 | 0.74 | 0.74 | ↓$0.01 (-0.69%) | 0.66 | 0.75 | 1.41M |
| 2024-04-09 | 0.77 | 0.71 | ↓$0.06 (-7.58%) | 0.69 | 0.77 | 1.11M |
| 2024-04-08 | 0.84 | 0.76 | ↓$0.08 (-9.07%) | 0.75 | 0.84 | 431.51K |
| 2024-04-05 | 0.82 | 0.81 | ↓$0.01 (-1.12%) | 0.80 | 0.82 | 342.72K |
| 2024-04-04 | 0.85 | 0.82 | ↓$0.02 (-2.54%) | 0.80 | 0.85 | 245.44K |
| 2024-04-03 | 0.85 | 0.83 | ↓$0.02 (-2.59%) | 0.80 | 0.86 | 572.58K |
| 2024-04-02 | 0.88 | 0.83 | ↓$0.05 (-5.95%) | 0.82 | 0.93 | 730.43K |
| 2024-04-01 | 0.95 | 0.86 | ↓$0.09 (-9.64%) | 0.85 | 1.10 | 2.24M |
| 2024-03-28 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.10 | 1.13 | 163.19K |
| 2024-03-27 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.06 | 1.12 | 347.06K |
| 2024-03-26 | 1.18 | 1.03 | ↓$0.15 (-12.71%) | 1.00 | 1.18 | 1.85M |
| 2024-03-25 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.26 | 1.35 | 468.90K |
| 2024-03-22 | 1.14 | 1.38 | ↑$0.24 (21.05%) | 1.14 | 1.40 | 659.67K |
| 2024-03-21 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.17 | 1.24 | 139.45K |
| 2024-03-20 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.14 | 1.20 | 167.31K |
| 2024-03-19 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.12 | 1.20 | 222.98K |
| 2024-03-18 | 1.14 | 1.15 | ↑$0.01 (0.87%) | 1.12 | 1.15 | 179.61K |
Create an account or log in to view more rows.
$BLRX shaking weak hands that’s all
$BLRX This is how I feel everyday holding this gem.
$BLRX Games being played here.
$BLRX Hold on to your Butts.
$BLRX we need more volume
$BLRX Keep up the pressure.
$BLRX has just been halted from trading.
$BLRX time will come
$BLRX almost go time
$BLRX ADDING MORE…