BIOLINERX LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for BIOLINERX LTD SPONSORED ADR BLRX. Data is recorded each day for the historical open, high, low, close and volume. The BIOLINERX LTD SPONSORED ADR stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

BIOLINERX LTD SPONSORED ADR Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-10 0.6571 0.6696 0.6399 0.65 11,619
2018-12-07 0.6786 0.6786 0.6469 0.6526 5,900
2018-12-06 0.65 0.67 0.65 0.6581 28,720
2018-12-04 0.6758 0.6758 0.6629 0.6648 2,500
2018-12-03 0.69 0.695 0.6742 0.6799 6,200
2018-11-30 0.6699 0.6856 0.6675 0.68 3,930
2018-11-29 0.67 0.6818 0.655 0.6744 12,250
2018-11-28 0.6496 0.6685 0.6457 0.6569 4,900
2018-11-27 0.6499 0.65 0.6497 0.6499 2,800
2018-11-26 0.6499 0.6659 0.6479 0.6559 5,600
2018-11-23 0.6501 0.6501 0.6451 0.6499 1,600
2018-11-21 0.66 0.6665 0.6421 0.653 6,900
2018-11-20 0.7315 0.7315 0.6605 0.6738 15,142
2018-11-19 0.67 0.67 0.6419 0.6419 5,355
2018-11-16 0.6579 0.6594 0.6501 0.6594 3,500
2018-11-15 0.65 0.6651 0.65 0.6621 3,700
2018-11-14 0.68 0.68 0.6401 0.6599 7,507
2018-11-13 0.70 0.70 0.66 0.6687 3,450
2018-11-12 0.70 0.70 0.6523 0.6609 7,800
2018-11-09 0.7025 0.7025 0.68 0.6878 5,000
2018-11-08 0.7479 0.765 0.7119 0.724 21,643
2018-11-07 0.7334 0.7391 0.716 0.7351 7,427
2018-11-06 0.6957 0.744 0.6927 0.7101 14,672
2018-11-05 0.7177 0.7177 0.6931 0.7089 8,160
2018-11-02 0.7201 0.7201 0.6901 0.7132 4,386
2018-11-01 0.7199 0.7199 0.70 0.71 26,637
2018-10-31 0.7006 0.7266 0.69 0.716 14,185
2018-10-30 0.6998 0.7201 0.6801 0.6901 32,707
2018-10-29 0.7379 0.746 0.704 0.7201 25,736
2018-10-26 0.7354 0.74 0.7201 0.74 72,488

» More BIOLINERX LTD SPONSORED ADR Stock Price History

To see other companies like BIOLINERX LTD SPONSORED ADR (BLRX), view our stock market today for news, and other data.