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
2017-12-13 1.09 1.09 1.08 1.08 5,600
2017-12-12 1.10 1.10 1.07 1.08 16,815
2017-12-11 1.12 1.13 1.10 1.105 38,579
2017-12-08 1.08 1.11 1.08 1.09 11,600
2017-12-07 1.09 1.11 1.09 1.10 10,300
2017-12-06 1.10 1.10 1.07 1.07 11,000
2017-12-05 1.14 1.14 1.08 1.10 4,900
2017-12-04 1.15 1.15 1.11 1.125 14,938
2017-12-01 1.11 1.12 1.09 1.12 9,550
2017-11-30 1.12 1.14 1.11 1.11 5,200
2017-11-29 1.13 1.14 1.09 1.11 39,172
2017-11-28 1.07 1.13 1.07 1.12 64,982
2017-11-27 1.07 1.07 1.04 1.05 12,500
2017-11-24 1.04 1.04 1.04 1.04 3,069
2017-11-22 1.05 1.07 1.04 1.04 7,802
2017-11-21 1.07 1.07 1.04 1.04 16,995
2017-11-20 1.05 1.12 1.05 1.05 15,150
2017-11-17 1.00 1.03 1.00 1.02 8,005
2017-11-16 0.97 1.01 0.97 1.01 7,700
2017-11-15 0.9199 0.9701 0.9199 0.9701 7,800
2017-11-14 1.02 1.02 0.9201 0.94 8,520
2017-11-13 1.03 1.03 0.9941 1.01 2,938
2017-11-10 1.02 1.04 1.02 1.04 3,450
2017-11-09 1.02 1.03 1.02 1.03 2,830
2017-11-08 1.02 1.03 1.02 1.03 3,100
2017-11-07 1.06 1.06 1.025 1.025 1,372
2017-11-06 1.03 1.05 1.03 1.05 4,931
2017-11-03 1.05 1.08 1.05 1.075 2,700
2017-11-02 1.03 1.10 1.02 1.05 15,044
2017-11-01 1.02 1.02 1.01 1.02 2,984

» 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.