BioLineRx Ltd. - American Depositary Shares (BLRX)
2.9400
-0.1600 (-5.16%)
NASDAQ · Last Trade: Apr 3rd, 7:28 PM EDT
Historical Prices For BioLineRx Ltd. - American Depositary Shares (BLRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.98 | 2.99 | 2.91 | 2.94 | 21,950 | 2.94 |
| 4/02/2025 | 2.86 | 3.12 | 2.85 | 3.10 | 29,997 | 3.10 |
| 4/01/2025 | 3.06 | 3.13 | 2.85 | 2.92 | 68,742 | 2.92 |
| 3/31/2025 | 3.18 | 3.18 | 2.94 | 2.96 | 53,813 | 2.96 |
| 3/28/2025 | 3.19 | 3.23 | 3.01 | 3.05 | 27,900 | 3.05 |
| 3/27/2025 | 3.18 | 3.33 | 3.13 | 3.19 | 16,974 | 3.19 |
| 3/26/2025 | 3.33 | 3.34 | 3.15 | 3.17 | 19,767 | 3.17 |
| 3/25/2025 | 3.42 | 3.45 | 3.23 | 3.34 | 15,927 | 3.34 |
| 3/24/2025 | 3.46 | 3.55 | 3.40 | 3.42 | 23,400 | 3.42 |
| 3/21/2025 | 3.39 | 3.61 | 3.29 | 3.58 | 20,221 | 3.58 |
| 3/20/2025 | 3.30 | 3.49 | 3.27 | 3.42 | 11,562 | 3.42 |
| 3/19/2025 | 3.22 | 3.39 | 3.14 | 3.39 | 24,623 | 3.39 |
| 3/18/2025 | 3.13 | 3.29 | 3.13 | 3.18 | 13,495 | 3.18 |
| 3/17/2025 | 3.23 | 3.29 | 3.12 | 3.22 | 34,460 | 3.22 |
| 3/14/2025 | 3.03 | 3.18 | 3.03 | 3.16 | 22,771 | 3.16 |
| 3/13/2025 | 3.10 | 3.18 | 3.01 | 3.05 | 18,599 | 3.05 |
| 3/12/2025 | 3.08 | 3.30 | 3.08 | 3.21 | 20,900 | 3.21 |
| 3/11/2025 | 3.06 | 3.15 | 3.01 | 3.15 | 32,093 | 3.15 |
| 3/10/2025 | 3.14 | 3.21 | 3.02 | 3.15 | 38,245 | 3.15 |
| 3/07/2025 | 3.20 | 3.20 | 3.10 | 3.18 | 24,519 | 3.18 |
| 3/06/2025 | 3.18 | 3.26 | 3.12 | 3.20 | 13,240 | 3.20 |
| 3/05/2025 | 3.14 | 3.29 | 3.06 | 3.21 | 33,348 | 3.21 |
| 3/04/2025 | 3.02 | 3.20 | 2.88 | 3.07 | 56,799 | 3.07 |
| 3/03/2025 | 3.35 | 3.35 | 3.11 | 3.16 | 60,797 | 3.16 |
| 2/28/2025 | 3.32 | 3.42 | 3.27 | 3.35 | 22,031 | 3.35 |
| 2/27/2025 | 3.46 | 3.53 | 3.29 | 3.31 | 33,352 | 3.31 |
| 2/26/2025 | 3.47 | 3.56 | 3.41 | 3.46 | 29,577 | 3.46 |
| 2/25/2025 | 3.77 | 3.78 | 3.29 | 3.50 | 54,633 | 3.50 |
| 2/24/2025 | 3.59 | 3.80 | 3.51 | 3.67 | 42,522 | 3.67 |
| 2/21/2025 | 3.90 | 3.92 | 3.54 | 3.59 | 106,674 | 3.59 |
| 2/20/2025 | 3.91 | 3.91 | 3.71 | 3.88 | 55,102 | 3.88 |
| 2/19/2025 | 4.12 | 4.17 | 3.78 | 3.86 | 101,268 | 3.86 |
| 2/18/2025 | 3.83 | 4.11 | 3.68 | 4.11 | 192,232 | 4.11 |
| 2/14/2025 | 3.51 | 3.86 | 3.44 | 3.71 | 110,671 | 3.71 |
| 2/13/2025 | 3.54 | 3.54 | 3.40 | 3.51 | 68,984 | 3.51 |
| 2/12/2025 | 3.36 | 3.58 | 3.35 | 3.52 | 74,014 | 3.52 |
| 2/11/2025 | 3.39 | 3.48 | 3.34 | 3.39 | 63,898 | 3.39 |
| 2/10/2025 | 3.36 | 3.39 | 3.27 | 3.34 | 54,793 | 3.34 |
| 2/07/2025 | 3.46 | 3.49 | 3.26 | 3.33 | 141,184 | 3.33 |
| 2/06/2025 | 3.61 | 3.74 | 3.45 | 3.49 | 76,759 | 3.49 |
| 2/05/2025 | 3.48 | 3.67 | 3.48 | 3.63 | 141,116 | 3.63 |
| 2/04/2025 | 3.41 | 3.67 | 3.35 | 3.48 | 161,652 | 3.48 |
| 2/03/2025 | 3.63 | 3.70 | 3.28 | 3.39 | 208,491 | 3.39 |
| 1/31/2025 | 3.46 | 3.56 | 3.24 | 3.56 | 205,189 | 3.56 |
| 1/30/2025 | 4.44 | 4.44 | 3.33 | 3.57 | 706,794 | 3.57 |
| 1/29/2025 | 0.12 | 0.12 | 0.10 | 0.11 | 13,845,716 | 4.22 |
| 1/28/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 2,468,781 | 4.37 |
| 1/27/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 2,286,210 | 4.20 |
| 1/24/2025 | 0.12 | 0.12 | 0.10 | 0.11 | 6,158,261 | 4.37 |
| 1/23/2025 | 0.11 | 0.12 | 0.10 | 0.12 | 5,413,029 | 4.64 |
| 1/22/2025 | 0.10 | 0.11 | 0.10 | 0.11 | 5,516,077 | 4.46 |
| 1/21/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 10,985,884 | 4.20 |
| 1/17/2025 | 0.10 | 0.11 | 0.08 | 0.10 | 25,882,328 | 4.06 |
| 1/16/2025 | 0.10 | 0.14 | 0.10 | 0.12 | 107,451,966 | 4.88 |
| 1/15/2025 | 0.12 | 0.12 | 0.10 | 0.10 | 11,167,037 | 4.18 |
| 1/14/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 11,147,488 | 4.92 |
| 1/13/2025 | 0.15 | 0.15 | 0.13 | 0.14 | 8,663,007 | 5.50 |
| 1/10/2025 | 0.14 | 0.14 | 0.14 | 0.14 | 8,778,261 | 5.72 |
| 1/08/2025 | 0.16 | 0.16 | 0.14 | 0.14 | 15,129,291 | 5.70 |
| 1/07/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 18,960,691 | 6.40 |
| 1/06/2025 | 0.19 | 0.19 | 0.15 | 0.16 | 44,547,898 | 6.48 |