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
2018-09-19 0.90 0.9599 0.90 0.9301 11,895
2018-09-18 0.8699 0.89 0.8699 0.89 2,800
2018-09-17 0.8986 0.8986 0.8749 0.8797 2,900
2018-09-14 0.8899 0.89 0.8701 0.88 8,284
2018-09-13 0.8851 0.8899 0.8799 0.8799 1,100
2018-09-12 0.8999 0.8999 0.8697 0.8915 4,610
2018-09-11 0.8899 0.9071 0.8831 0.8899 13,283
2018-09-10 0.9061 0.9061 0.8991 0.8999 900
2018-09-07 0.9237 0.9451 0.91 0.9161 4,217
2018-09-06 0.9351 0.9351 0.918 0.93 2,275
2018-09-05 0.9401 0.9401 0.9203 0.93 4,034
2018-09-04 0.9301 0.955 0.928 0.9304 10,501
2018-08-31 0.9301 0.9361 0.9251 0.9251 7,200
2018-08-30 0.9301 0.9353 0.9101 0.9301 8,215
2018-08-29 0.8821 0.9351 0.8701 0.9213 8,725
2018-08-28 0.8825 0.8836 0.8807 0.8836 401
2018-08-27 0.8871 0.8874 0.8652 0.8652 1,848
2018-08-24 0.88 0.8881 0.88 0.8852 3,860
2018-08-23 0.8801 0.8888 0.8702 0.8888 3,499
2018-08-22 0.8906 0.9001 0.8803 0.887 8,000
2018-08-21 0.89 0.8947 0.8751 0.8898 4,000
2018-08-20 0.8954 0.8954 0.871 0.8814 799
2018-08-17 0.8898 0.89 0.8892 0.89 226
2018-08-16 0.88 0.8859 0.8799 0.8859 3,000
2018-08-15 0.8849 0.8849 0.8799 0.8799 2,840
2018-08-14 0.9201 0.9201 0.875 0.887 3,700
2018-08-13 0.88 0.9381 0.88 0.9194 11,478
2018-08-10 0.8749 0.8799 0.8745 0.8791 1,883
2018-08-09 0.8893 0.8899 0.8795 0.8801 900
2018-08-08 0.889 0.8933 0.8808 0.8933 606

» 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.