BioLineRx Ltd. (BLRX)
NASDAQ: BLRX
· Real-Time Price · USD
3.66
-0.11 (-2.92%)
At close: Aug 15, 2025, 1:18 PM
BLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.85 | 3.94 | 3.58 | 3.77 | 3.77 | -4.31% | 52,968 |
| Aug 13, 2025 | 3.81 | 3.94 | 3.66 | 3.94 | 3.94 | 5.07% | 70,419 |
| Aug 12, 2025 | 3.75 | 3.85 | 3.58 | 3.75 | 3.75 | 0.81% | 18,943 |
| Aug 11, 2025 | 3.64 | 3.76 | 3.60 | 3.72 | 3.72 | 4.49% | 30,460 |
| Aug 8, 2025 | 3.63 | 3.63 | 3.35 | 3.56 | 3.56 | -2.47% | 48,793 |
| Aug 7, 2025 | 3.90 | 3.92 | 3.52 | 3.65 | 3.65 | -6.17% | 36,200 |
| Aug 6, 2025 | 3.90 | 3.93 | 3.69 | 3.89 | 3.89 | 0.00% | 102,028 |
| Aug 5, 2025 | 3.86 | 4.17 | 3.86 | 3.89 | 3.89 | 1.30% | 62,906 |
| Aug 4, 2025 | 3.87 | 4.01 | 3.84 | 3.84 | 3.84 | -0.78% | 23,020 |
| Aug 1, 2025 | 3.85 | 3.97 | 3.71 | 3.87 | 3.87 | -2.76% | 17,900 |
| Jul 31, 2025 | 4.02 | 4.08 | 3.80 | 3.98 | 3.98 | -0.75% | 21,389 |
| Jul 30, 2025 | 4.20 | 4.32 | 3.96 | 4.01 | 4.01 | -2.91% | 49,017 |
| Jul 29, 2025 | 4.31 | 4.31 | 4.03 | 4.13 | 4.13 | -0.72% | 23,039 |
| Jul 28, 2025 | 4.30 | 4.38 | 4.04 | 4.16 | 4.16 | -2.12% | 43,800 |
| Jul 25, 2025 | 4.51 | 4.69 | 4.20 | 4.25 | 4.25 | -5.76% | 29,800 |
| Jul 24, 2025 | 4.56 | 4.58 | 4.43 | 4.51 | 4.51 | -1.10% | 26,021 |
| Jul 23, 2025 | 4.51 | 4.75 | 4.45 | 4.56 | 4.56 | 1.56% | 41,034 |
| Jul 22, 2025 | 4.42 | 4.50 | 4.25 | 4.49 | 4.49 | 2.98% | 55,418 |
| Jul 21, 2025 | 4.45 | 4.48 | 4.25 | 4.36 | 4.36 | -2.46% | 34,548 |
| Jul 18, 2025 | 4.60 | 4.69 | 4.46 | 4.47 | 4.47 | -3.87% | 24,116 |