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
2018-06-18 1.04 1.04 0.9502 0.98 17,647
2018-06-15 1.00 1.00 0.9598 0.9901 3,960
2018-06-14 1.01 1.01 0.98 0.9849 5,691
2018-06-13 1.06 1.06 0.9811 0.9987 49,111
2018-06-12 0.9601 1.04 0.9429 1.04 11,202
2018-06-11 0.95 0.95 0.93 0.9401 20,295
2018-06-08 0.89 0.9635 0.8857 0.9303 53,200
2018-06-07 0.8799 0.88 0.8799 0.88 3,050
2018-06-06 0.9201 0.9201 0.9011 0.9011 6,434
2018-06-05 0.9098 0.9098 0.89 0.9051 1,259
2018-06-04 0.9107 0.9107 0.8949 0.90 4,813
2018-06-01 0.9301 0.9303 0.90 0.9101 9,100
2018-05-31 0.90 0.9102 0.90 0.91 2,450
2018-05-30 0.90 0.9005 0.90 0.9005 600
2018-05-29 0.8999 0.9199 0.8999 0.9005 2,400
2018-05-25 0.9199 0.925 0.90 0.915 2,111
2018-05-24 0.9255 0.9274 0.9255 0.9274 500
2018-05-23 0.895 0.92 0.8903 0.9184 5,405
2018-05-22 0.9415 0.99 0.91 0.91 8,478
2018-05-21 0.9149 0.929 0.9149 0.92 4,312
2018-05-18 0.9301 0.9301 0.9089 0.92 3,200
2018-05-17 0.935 0.935 0.89 0.9102 11,031
2018-05-16 0.95 0.95 0.8528 0.8879 21,088
2018-05-15 0.8223 0.8297 0.82 0.825 2,722
2018-05-14 0.835 0.8375 0.8301 0.8302 2,416
2018-05-11 0.8299 0.8306 0.8299 0.8306 1,700
2018-05-10 0.80 0.823 0.80 0.823 4,851
2018-05-09 0.81 0.8201 0.81 0.81 400
2018-05-08 0.8301 0.8301 0.80 0.8285 3,600
2018-05-07 0.8301 0.8301 0.8251 0.8252 1,000

» 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.