BioLineRx Ltd. (BLRX)
NASDAQ: BLRX
· Real-Time Price · USD
4.03
-0.21 (-4.95%)
At close: Sep 11, 2025, 3:22 PM
BLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.65 | 4.36 | 3.65 | 4.24 | 4.24 | 16.16% | 148,397 |
| Sep 9, 2025 | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | 0.27% | 26,200 |
| Sep 8, 2025 | 3.67 | 3.69 | 3.54 | 3.64 | 3.64 | -0.82% | 24,200 |
| Sep 5, 2025 | 3.55 | 3.69 | 3.46 | 3.67 | 3.67 | 3.38% | 8,300 |
| Sep 4, 2025 | 3.64 | 3.69 | 3.42 | 3.55 | 3.55 | -2.20% | 37,300 |
| Sep 3, 2025 | 3.66 | 3.74 | 3.57 | 3.63 | 3.63 | -3.20% | 9,725 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.50 | 3.75 | 3.75 | -1.06% | 30,041 |
| Aug 29, 2025 | 3.64 | 3.79 | 3.58 | 3.79 | 3.79 | 3.84% | 7,910 |
| Aug 28, 2025 | 3.77 | 3.77 | 3.56 | 3.65 | 3.65 | -0.82% | 23,400 |
| Aug 27, 2025 | 3.70 | 3.81 | 3.62 | 3.68 | 3.68 | 1.94% | 20,331 |
| Aug 26, 2025 | 3.85 | 3.85 | 3.46 | 3.61 | 3.61 | -6.23% | 80,457 |
| Aug 25, 2025 | 3.86 | 3.88 | 3.70 | 3.85 | 3.85 | 2.94% | 28,900 |
| Aug 22, 2025 | 3.52 | 3.92 | 3.52 | 3.74 | 3.74 | 4.18% | 51,310 |
| Aug 21, 2025 | 3.63 | 3.69 | 3.55 | 3.59 | 3.59 | -2.97% | 13,500 |
| Aug 20, 2025 | 3.95 | 3.95 | 3.50 | 3.70 | 3.70 | -1.07% | 28,815 |
| Aug 19, 2025 | 3.83 | 3.94 | 3.70 | 3.74 | 3.74 | -2.35% | 57,130 |
| Aug 18, 2025 | 3.76 | 3.83 | 3.68 | 3.83 | 3.83 | 3.23% | 15,000 |
| Aug 15, 2025 | 3.65 | 3.81 | 3.62 | 3.71 | 3.71 | -1.59% | 19,400 |
| Aug 14, 2025 | 3.85 | 3.94 | 3.58 | 3.77 | 3.77 | -4.31% | 53,421 |
| Aug 13, 2025 | 3.81 | 3.94 | 3.66 | 3.94 | 3.94 | 5.07% | 70,419 |