Dark

BLRX
BioLineRX Ltd
stock NASDAQ ADR

At Close

Oct 2, 2026

2.37USD+0.851%(+0.02)3,127

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:48:30 AM EDT

2.42USD+3.004%(+0.07)0

After-hours

Sep 30, 2026 4:39:30 PM EDT

2.18USD-7.234%(-0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	2.3100	2.370000	2.310000	2.3700	+0.851%	3,127	0.000%
2026-10-01	2.3200	2.388600	2.320000	2.3500	0.000%	7,576	+0.851%
2026-09-30	2.3600	2.395000	2.300000	2.3500	-0.424%	40,784	+0.851%
2026-09-29	2.4100	2.495000	2.360000	2.3600	-2.881%	12,080	+0.424%
2026-09-28	2.5000	2.500000	2.410000	2.4300	-6.538%	12,561	-2.469%
2026-09-25	2.4900	2.600000	2.490000	2.6000	+3.175%	9,886	-8.846%
2026-09-24	2.5600	2.590000	2.440000	2.5200	-1.563%	11,543	-5.952%
2026-09-23	2.5300	2.572000	2.450300	2.5600	+5.350%	12,666	-7.422%
2026-09-22	2.4800	2.599500	2.420000	2.4300	-2.016%	10,354	-2.469%
2026-09-21	2.5300	2.584300	2.448200	2.4800	-0.281%	17,126	-4.435%
2026-09-18	2.5000	2.510000	2.440100	2.4870	-1.700%	2,752	-4.704%
2026-09-17	2.6300	2.630000	2.430000	2.5300	+2.016%	11,866	-6.324%
2026-09-16	2.5200	2.540000	2.476000	2.4800	-1.587%	4,349	-4.435%
2026-09-15	2.5000	2.545000	2.450000	2.5200	+3.704%	29,112	-5.952%
2026-09-14	2.5200	2.520000	2.430000	2.4300	-3.187%	21,209	-2.469%
2026-09-11	2.5750	2.620000	2.500000	2.5100	-2.316%	9,540	-5.578%
2026-09-10	2.5300	2.630000	2.520000	2.5695	+0.765%	8,126	-7.764%
2026-09-09	2.5900	2.590000	2.530000	2.5500	-1.544%	7,739	-7.059%
2026-09-08	2.7800	2.780000	2.550000	2.5900	-2.996%	19,851	-8.494%
2026-09-04	2.7200	2.720000	2.550000	2.6700	-0.743%	27,938	-11.236%
2026-09-03	2.6500	2.750000	2.600000	2.6900	-1.825%	22,329	-11.896%
2026-09-02	2.8000	2.800000	2.570000	2.7400	-0.725%	28,340	-13.504%
2026-09-01	2.8900	2.890000	2.600000	2.7600	-1.429%	69,266	-14.130%
2026-08-31	2.9000	2.906900	2.550000	2.8000	+7.692%	214,854	-15.357%
2026-08-28	2.5600	2.720000	2.560000	2.6000	-5.797%	49,002	-8.846%
2026-08-27	2.8500	2.850000	2.760000	2.7600	+2.222%	2,270	-14.130%
2026-08-26	2.9100	3.030400	2.650000	2.7000	-5.263%	13,069	-12.222%
2026-08-25	3.0309	3.030900	2.660100	2.8500	-5.000%	7,044	-16.842%
2026-08-24	2.8901	3.023000	2.770000	3.0000	+6.762%	5,127	-21.000%
2026-08-21	2.8600	3.100000	2.799900	2.8100	+1.812%	2,691	-15.658%
2026-08-20	2.9600	3.000000	2.760000	2.7600	-5.802%	4,269	-14.130%
2026-08-19	2.7300	2.930000	2.730000	2.9300	+2.807%	2,414	-19.113%
2026-08-18	2.6700	2.850000	2.670000	2.8500	+7.955%	20,401	-16.842%
2026-08-17	2.7600	2.860000	2.604700	2.6400	-4.348%	19,701	-10.227%
2026-08-14	2.7000	2.760000	2.690000	2.7600	+1.519%	3,076	-14.130%
2026-08-13	2.6900	2.870000	2.650000	2.7187	+1.067%	4,892	-12.826%
2026-08-12	2.7200	3.001600	2.687700	2.6900	-3.063%	11,292	-11.896%
2026-08-11	2.7300	2.848400	2.730000	2.7750	+2.323%	4,591	-14.595%
2026-08-10	2.6600	2.850000	2.660000	2.7120	+0.074%	8,719	-12.611%
2026-08-07	2.8500	2.850000	2.710000	2.7100	-2.867%	6,692	-12.546%
2026-08-06	2.8400	2.880000	2.710000	2.7900	+2.687%	15,644	-15.054%
2026-08-05	2.8200	2.973900	2.717000	2.7170	-1.558%	4,643	-12.771%
2026-08-04	2.8050	2.820000	2.710200	2.7600	+3.877%	3,960	-14.130%
2026-08-03	2.7800	2.875000	2.630000	2.6570	-5.780%	5,069	-10.802%
2026-07-31	2.7300	2.820000	2.648600	2.8200	+4.444%	9,653	-15.957%
2026-07-30	2.7500	2.770000	2.680000	2.7000	-1.818%	7,123	-12.222%
2026-07-29	2.8100	2.890000	2.750000	2.7500	-2.135%	5,796	-13.818%
2026-07-28	2.8400	2.910000	2.810000	2.8100	-0.248%	16,045	-15.658%
2026-07-27	2.8700	2.920000	2.817000	2.8170	-0.106%	5,005	-15.868%
2026-07-24	2.8600	3.040000	2.820000	2.8200	-1.399%	2,697	-15.957%
2026-07-23	2.8200	3.039200	2.820000	2.8600	+0.407%	8,019	-17.133%
2026-07-22	2.9000	2.988500	2.820000	2.8484	-2.452%	14,717	-16.795%
2026-07-21	2.8600	3.015000	2.860000	2.9200	+3.180%	8,859	-18.836%
2026-07-20	2.9100	3.061900	2.827000	2.8300	-2.414%	27,859	-16.254%
2026-07-17	2.9800	3.105000	2.900000	2.9000	-2.685%	6,376	-18.276%
2026-07-16	3.0700	3.070000	2.900100	2.9800	+2.405%	7,371	-20.470%
2026-07-15	3.0400	3.040000	2.910000	2.9100	-4.590%	8,518	-18.557%
2026-07-14	3.0800	3.110000	2.900000	3.0500	-1.613%	8,723	-22.295%
2026-07-13	3.1800	3.180000	2.980000	3.1000	+0.324%	12,600	-23.548%
2026-07-10	2.9100	3.090000	2.800000	3.0900	+1.980%	7,393	-23.301%
2026-07-09	3.0000	3.030000	2.830000	3.0300	+0.664%	10,795	-21.782%
2026-07-08	2.7900	3.050000	2.750000	3.0100	-4.656%	221,991	-21.262%
2026-07-07	3.1500	3.270000	2.980000	3.1570	0.000%	14,622	-24.929%
2026-07-06	3.2500	3.280000	3.150000	3.1570	-3.896%	13,484	-24.929%
2026-07-02	3.2200	3.285000	3.167100	3.2850	+3.628%	5,060	-27.854%
2026-07-01	3.1181	3.180000	3.090000	3.1700	+1.603%	15,159	-25.237%
2026-06-30	3.0600	3.250000	3.060000	3.1200	+0.645%	6,438	-24.038%
2026-06-29	3.2500	3.250000	3.060400	3.1000	-2.054%	10,915	-23.548%
2026-06-26	3.0700	3.289900	3.070000	3.1650	+1.605%	6,025	-25.118%
2026-06-25	3.3100	3.310000	2.975400	3.1150	-7.567%	20,254	-23.917%
2026-06-24	3.2000	3.485000	3.100000	3.3700	+3.374%	24,393	-29.674%
2026-06-23	3.2300	3.451300	3.230000	3.2600	+0.617%	74,173	-27.301%
2026-06-22	3.2100	3.365000	3.147242	3.2400	+2.532%	12,019	-26.852%
2026-06-18	3.0200	3.320000	3.020000	3.1600	+4.636%	7,860	-25.000%
2026-06-17	3.0501	3.339900	2.990000	3.0200	-0.984%	12,778	-21.523%
2026-06-16	3.2000	3.200000	3.050000	3.0500	-6.009%	11,163	-22.295%
2026-06-15	3.4000	3.400000	3.210000	3.2450	-3.709%	20,041	-26.965%
2026-06-12	3.4000	3.600000	3.369600	3.3700	-2.882%	51,293	-29.674%
2026-06-11	3.2200	3.480000	3.220000	3.4700	+5.793%	5,826	-31.700%
2026-06-10	3.2000	3.290000	3.190000	3.2800	+2.181%	4,860	-27.744%
2026-06-09	3.2200	3.330000	3.200000	3.2100	-1.231%	8,325	-26.168%
2026-06-08	3.2000	3.270800	2.990000	3.2500	+0.619%	13,259	-27.077%
2026-06-05	3.3900	3.479900	3.140000	3.2300	-3.869%	6,706	-26.625%
2026-06-04	3.2500	3.360000	3.180000	3.3600	+2.439%	20,922	-29.464%
2026-06-03	3.3800	3.410000	3.235000	3.2800	-3.245%	19,982	-27.744%
2026-06-02	3.4100	3.410000	3.280000	3.3900	-2.586%	22,316	-30.088%
2026-06-01	3.7700	3.770000	3.440000	3.4800	-7.937%	50,964	-31.897%
2026-05-29	3.6000	3.950000	3.455000	3.7800	+5.292%	106,770	-37.302%
2026-05-28	3.3700	3.890000	3.180100	3.5900	+6.528%	95,728	-33.983%
2026-05-27	3.3000	3.370000	3.020000	3.3700	+6.646%	96,488	-29.674%
2026-05-26	3.2000	3.370000	3.090100	3.1600	+3.268%	63,275	-25.000%
2026-05-22	2.9200	3.060000	2.870500	3.0600	+6.993%	55,392	-22.549%
2026-05-21	2.7400	2.860000	2.640000	2.8600	+4.000%	9,183	-17.133%
2026-05-20	2.6250	2.870000	2.620000	2.7500	+4.563%	62,339	-13.818%
2026-05-19	2.7500	2.830500	2.520000	2.6300	-5.903%	1,482,639	-9.886%
2026-05-18	2.9700	3.030000	2.725000	2.7950	-6.208%	27,628	-15.206%
2026-05-15	3.0300	3.034000	2.940000	2.9800	-2.614%	5,384	-20.470%
2026-05-14	3.1000	3.130000	3.000100	3.0600	-2.236%	12,702	-22.549%
2026-05-13	3.1200	3.280700	3.070000	3.1300	+0.643%	16,039	-24.281%
2026-05-12	3.0200	3.110000	3.000000	3.1100	+4.362%	22,630	-23.794%
2026-05-11	3.0000	3.089900	2.950100	2.9800	-2.932%	9,122	-20.470%
2026-05-08	3.1400	3.177200	3.000000	3.0700	-0.968%	12,773	-22.801%
2026-05-07	3.2900	3.338000	3.100000	3.1000	-7.463%	13,541	-23.548%
2026-05-06	3.0300	3.450000	2.982100	3.3500	+10.197%	71,963	-29.254%
2026-05-05	2.9800	3.069900	2.980000	3.0400	0.000%	9,653	-22.039%
2026-05-04	3.1000	3.100000	2.930100	3.0400	+6.175%	29,353	-22.039%
2026-05-01	2.8100	2.920000	2.730000	2.8632	+4.116%	14,178	-17.225%
2026-04-30	3.0900	3.093200	2.610100	2.7500	-10.423%	77,861	-13.818%
2026-04-29	2.7000	3.169500	2.700000	3.0700	+16.730%	66,886	-22.801%
2026-04-28	2.4000	2.830000	2.390000	2.6300	+17.726%	117,181	-9.886%
2026-04-27	2.3000	2.389900	2.234000	2.2340	-1.586%	4,767	+6.088%
2026-04-24	2.3000	2.300000	2.200000	2.2700	-1.304%	11,153	+4.405%
2026-04-23	2.3200	2.350000	2.300000	2.3000	+2.679%	3,565	+3.043%
2026-04-22	2.3700	2.378300	2.240000	2.2400	-3.327%	8,840	+5.804%
2026-04-21	2.2500	2.380000	2.250000	2.3171	-0.554%	20,733	+2.283%
2026-04-20	2.4100	2.470000	2.330000	2.3300	-4.898%	28,536	+1.717%
2026-04-17	2.3900	2.460100	2.348900	2.4500	+2.510%	8,148	-3.265%
2026-04-16	2.3600	2.512600	2.350000	2.3900	+0.420%	6,449	-0.837%
2026-04-15	2.4300	2.430000	2.330000	2.3800	0.000%	12,876	-0.420%
2026-04-14	2.3700	2.480000	2.350000	2.3800	+3.030%	18,748	-0.420%
2026-04-13	2.3000	2.400000	2.260000	2.3100	+0.873%	12,347	+2.597%
2026-04-10	2.3100	2.348000	2.290000	2.2900	+0.439%	5,990	+3.493%
2026-04-09	2.3000	2.300000	2.270000	2.2800	-0.870%	4,626	+3.947%
2026-04-08	2.2501	2.300000	2.250000	2.3000	+1.322%	20,943	+3.043%
2026-04-07	2.2900	2.290000	2.200000	2.2700	+0.889%	15,619	+4.405%
2026-04-06	2.2100	2.336400	2.210000	2.2500	+1.810%	4,234	+5.333%
2026-04-02	2.2900	2.310000	2.180000	2.2100	+1.376%	12,355	+7.240%
2026-04-01	2.3300	2.390000	2.150000	2.1800	-5.222%	43,152	+8.716%
2026-03-31	2.3150	2.330000	2.253800	2.3001	+2.227%	9,490	+3.039%
2026-03-30	2.4000	2.400000	2.250000	2.2500	-5.063%	16,260	+5.333%
2026-03-27	2.3200	2.529900	2.300000	2.3700	+1.717%	6,683	0.000%
2026-03-26	2.6100	2.679900	2.300000	2.3300	-2.101%	34,576	+1.717%
2026-03-25	2.4700	2.530000	2.360000	2.3800	-1.653%	9,585	-0.420%
2026-03-24	2.3000	2.450000	2.280000	2.4200	+4.310%	33,381	-2.066%
2026-03-23	2.5900	2.640000	2.280000	2.3200	-12.453%	71,480	+2.155%
2026-03-20	2.5400	2.689900	2.540000	2.6500	-2.192%	9,149	-10.566%
2026-03-19	2.6500	2.709400	2.560000	2.7094	+3.412%	6,416	-12.527%
2026-03-18	2.6800	2.750000	2.570000	2.6200	-3.321%	9,696	-9.542%
2026-03-17	2.6500	2.760000	2.650000	2.7100	+3.042%	13,218	-12.546%
2026-03-16	2.5600	2.700000	2.560000	2.6300	-1.498%	11,626	-9.886%
2026-03-13	2.7000	2.700000	2.611800	2.6700	+0.376%	7,430	-11.236%
2026-03-12	2.7310	2.743700	2.560000	2.6600	+0.792%	10,415	-10.902%
2026-03-11	2.6500	2.705000	2.615300	2.6391	-1.157%	2,389	-10.197%
2026-03-10	2.6400	2.759000	2.640000	2.6700	+1.136%	5,470	-11.236%
2026-03-09	2.6982	2.749900	2.560000	2.6400	-0.377%	21,718	-10.227%
2026-03-06	2.7000	2.728800	2.560000	2.6500	-2.214%	9,538	-10.566%
2026-03-05	2.8400	2.889600	2.700000	2.7100	-3.559%	8,208	-12.546%
2026-03-04	2.8450	2.939900	2.750100	2.8100	0.000%	6,963	-15.658%
2026-03-03	2.8700	2.938400	2.800000	2.8100	-1.748%	7,060	-15.658%
2026-03-02	2.7400	3.019900	2.700000	2.8600	+1.060%	9,970	-17.133%
2026-02-27	2.7400	2.900000	2.740000	2.8300	-1.736%	8,242	-16.254%
2026-02-26	2.7900	2.922321	2.750000	2.8800	+4.348%	14,989	-17.708%
2026-02-25	2.8200	2.820000	2.725900	2.7600	+0.364%	6,163	-14.130%
2026-02-24	2.8850	2.885000	2.701200	2.7500	-5.172%	12,860	-13.818%
2026-02-23	2.8600	2.992031	2.850000	2.9000	0.000%	19,546	-18.276%
2026-02-20	2.8200	2.935000	2.820000	2.9000	+2.837%	5,669	-18.276%
2026-02-19	2.8100	2.851600	2.800000	2.8200	-0.704%	7,188	-15.957%
2026-02-18	2.8100	3.076200	2.804000	2.8400	+1.068%	14,937	-16.549%
2026-02-17	2.9700	2.970000	2.785000	2.8100	-4.096%	17,117	-15.658%
2026-02-13	3.0300	3.160000	2.910000	2.9300	+0.342%	2,367	-19.113%
2026-02-12	2.9500	3.059900	2.850000	2.9200	-1.017%	22,543	-18.836%
2026-02-11	3.1000	3.100000	2.939800	2.9500	-3.279%	7,762	-19.661%
2026-02-10	3.0724	3.170000	3.050000	3.0500	+0.993%	6,862	-22.295%
2026-02-09	3.0500	3.200000	2.990000	3.0200	+1.342%	25,782	-21.523%
2026-02-06	2.9200	2.990000	2.920000	2.9800	+2.055%	4,914	-20.470%
2026-02-05	3.0200	3.072000	2.900000	2.9200	-4.886%	23,016	-18.836%
2026-02-04	3.1200	3.160000	3.060000	3.0700	+0.987%	10,988	-22.801%
2026-02-03	3.0100	3.180000	2.990000	3.0400	+0.997%	13,915	-22.039%
2026-02-02	3.0900	3.109900	3.000000	3.0100	-3.215%	15,267	-21.262%
2026-01-30	3.0850	3.168300	3.000000	3.1100	-1.893%	12,265	-23.794%
2026-01-29	3.0800	3.180000	3.050000	3.1700	+5.316%	8,447	-25.237%
2026-01-28	2.9500	3.170000	2.940100	3.0100	-1.311%	18,784	-21.262%
2026-01-27	3.0300	3.170000	2.930000	3.0500	-0.974%	12,010	-22.295%
2026-01-26	3.1000	3.170000	2.910000	3.0800	-0.645%	11,248	-23.052%
2026-01-23	2.9600	3.115000	2.940000	3.1000	+4.617%	52,356	-23.548%
2026-01-22	2.9050	2.970000	2.860000	2.9632	+3.972%	6,977	-20.019%
2026-01-21	2.8500	2.970000	2.820100	2.8500	+0.707%	8,292	-16.842%
2026-01-20	2.8400	2.970000	2.830000	2.8300	-1.736%	6,309	-16.254%
2026-01-16	2.9050	3.080000	2.700000	2.8800	0.000%	48,858	-17.708%
2026-01-15	2.9100	2.910000	2.830000	2.8800	+0.348%	7,790	-17.708%
2026-01-14	2.8700	2.989000	2.831000	2.8700	0.000%	27,868	-17.422%
2026-01-13	2.9100	2.990000	2.820100	2.8700	+0.350%	30,143	-17.422%
2026-01-12	2.9600	2.960000	2.860000	2.8600	-2.055%	8,003	-17.133%
2026-01-09	2.9500	2.965100	2.900000	2.9200	-2.013%	5,999	-18.836%
2026-01-08	2.9000	2.990000	2.900000	2.9800	+2.405%	16,435	-20.470%
2026-01-07	2.9300	2.980000	2.850000	2.9100	-0.683%	8,551	-18.557%
2026-01-06	2.8300	2.944400	2.770000	2.9300	+1.736%	6,339	-19.113%
2026-01-05	2.7600	2.990000	2.760000	2.8800	+2.857%	24,646	-17.708%
2026-01-02	2.7600	2.960000	2.710000	2.8000	+1.083%	26,225	-15.357%
2025-12-31	2.8900	2.980000	2.760000	2.7700	-3.484%	32,210	-14.440%
2025-12-30	2.8800	3.059300	2.870000	2.8700	-1.712%	34,111	-17.422%
2025-12-29	2.8600	3.099900	2.860000	2.9200	+0.690%	61,978	-18.836%
2025-12-26	2.8800	2.960000	2.810000	2.9000	-1.024%	18,251	-18.276%
2025-12-24	3.0000	3.029700	2.900000	2.9300	-2.333%	4,770	-19.113%
2025-12-23	3.0000	3.000000	2.850000	3.0000	+4.167%	46,379	-21.000%
2025-12-22	3.0800	3.085000	2.880000	2.8800	-5.263%	21,998	-17.708%
2025-12-19	2.9600	3.100000	2.925000	3.0400	+2.703%	20,218	-22.039%
2025-12-18	2.9900	3.070000	2.900000	2.9600	-0.671%	15,463	-19.932%
2025-12-17	3.0200	3.095000	2.870000	2.9800	-0.997%	21,080	-20.470%
2025-12-16	3.1300	3.170500	3.010000	3.0100	-5.227%	23,277	-21.262%
2025-12-15	3.2200	3.360000	3.170000	3.1760	-4.048%	36,113	-25.378%
2025-12-12	3.1860	3.310000	3.141000	3.3100	+2.477%	10,949	-28.399%
2025-12-11	3.2600	3.290000	3.160000	3.2300	-2.417%	14,943	-26.625%
2025-12-10	3.3000	3.330000	3.160000	3.3100	+1.846%	50,799	-28.399%
2025-12-09	3.3200	3.360000	3.240000	3.2500	-2.108%	30,933	-27.077%
2025-12-08	3.1900	3.429900	3.160000	3.3200	-1.775%	43,363	-28.614%
2025-12-05	3.3699	3.380000	3.250000	3.3800	+3.776%	6,398	-29.882%
2025-12-04	3.3000	3.390000	3.200000	3.2570	+1.149%	14,446	-27.234%
2025-12-03	3.3800	3.390000	3.160000	3.2200	+0.625%	14,700	-26.398%
2025-12-02	3.3800	3.400000	3.120000	3.2000	-4.192%	20,871	-25.938%
2025-12-01	3.4000	3.500000	3.115000	3.3400	-3.746%	38,773	-29.042%
2025-11-28	3.4000	3.559900	3.400000	3.4700	+0.726%	9,702	-31.700%
2025-11-26	3.5400	3.580000	3.363900	3.4450	-2.958%	19,778	-31.205%
2025-11-25	3.5000	3.864000	3.380000	3.5500	+1.429%	83,253	-33.239%
2025-11-24	3.4300	3.500000	3.300000	3.5000	+7.692%	52,433	-32.286%
2025-11-21	3.2000	3.467700	3.200000	3.2500	-3.846%	19,173	-27.077%
2025-11-20	3.3400	3.530000	3.221400	3.3800	+1.502%	24,631	-29.882%
2025-11-19	3.4400	3.440000	3.140000	3.3300	+3.738%	42,047	-28.829%
2025-11-18	3.3600	3.360000	3.140000	3.2100	-5.310%	17,974	-26.168%
2025-11-17	3.2900	3.440000	3.250100	3.3900	+4.954%	30,930	-30.088%
2025-11-14	3.4000	3.450000	3.230000	3.2300	-6.916%	31,303	-26.625%
2025-11-13	3.4500	3.502400	3.421000	3.4700	-0.287%	28,720	-31.700%
2025-11-12	3.4000	3.480000	3.360000	3.4800	+4.192%	9,952	-31.897%
2025-11-11	3.4600	3.520000	3.312000	3.3400	-2.907%	11,824	-29.042%
2025-11-10	3.3400	3.490000	3.270000	3.4400	+5.199%	24,914	-31.105%
2025-11-07	3.3300	3.425000	3.100000	3.2700	-1.802%	36,383	-27.523%
2025-11-06	3.4900	3.490000	3.307000	3.3300	-4.310%	6,454	-28.829%
2025-11-05	3.4000	3.500000	3.335500	3.4800	+5.455%	10,941	-31.897%
2025-11-04	3.4100	3.540000	3.300000	3.3000	-4.899%	16,877	-28.182%
2025-11-03	3.5600	3.560000	3.350000	3.4700	0.000%	23,354	-31.700%
2025-10-31	3.4000	3.560000	3.340100	3.4700	+0.580%	29,608	-31.700%
2025-10-30	3.5400	3.750000	3.450000	3.4500	-1.429%	33,349	-31.304%
2025-10-29	3.6496	3.770000	3.500000	3.5000	-4.891%	28,437	-32.286%
2025-10-28	3.6700	3.880000	3.650000	3.6800	-2.128%	21,040	-35.598%
2025-10-27	3.8600	3.900000	3.635400	3.7600	+1.075%	48,288	-36.968%
2025-10-24	3.6227	3.788000	3.620000	3.7200	+1.639%	15,940	-36.290%
2025-10-23	3.6750	3.720000	3.551600	3.6600	-1.081%	27,247	-35.246%
2025-10-22	3.7800	3.780000	3.510000	3.7000	+1.370%	27,522	-35.946%
2025-10-21	3.7700	3.850000	3.635500	3.6500	-2.406%	10,179	-35.068%
2025-10-20	3.7300	3.829200	3.647600	3.7400	+0.268%	47,422	-36.631%
2025-10-17	3.8200	3.869300	3.710000	3.7300	-2.356%	11,100	-36.461%
2025-10-16	4.0000	4.068000	3.800000	3.8200	-0.521%	11,642	-37.958%
2025-10-15	4.0500	4.087900	3.820000	3.8400	-4.478%	28,809	-38.281%
2025-10-14	3.7400	4.020000	3.740000	4.0200	+4.416%	12,384	-41.045%
2025-10-13	3.8900	4.145000	3.700000	3.8500	-1.535%	20,353	-38.442%
2025-10-10	4.1200	4.160000	3.754400	3.9100	-6.459%	19,223	-39.386%
2025-10-09	4.5000	4.500000	4.180000	4.1800	-5.000%	24,859	-43.301%
2025-10-08	4.5200	4.540000	4.330600	4.4000	-0.901%	39,475	-46.136%
2025-10-07	4.4500	4.560000	4.040100	4.4400	+5.213%	82,720	-46.622%
2025-10-06	4.0000	4.340000	4.000000	4.2200	+5.500%	58,127	-43.839%
2025-10-03	3.9000	4.060000	3.800000	4.0000	+2.564%	24,819	-40.750%
2025-10-02	3.9200	4.124800	3.730000	3.9000	+0.775%	24,130	-39.231%
2025-10-01	3.7800	3.880000	3.700500	3.8700	+2.381%	15,268	-38.760%
2025-09-30	3.8700	4.250000	3.570000	3.7800	+0.532%	72,575	-37.302%
2025-09-29	4.0100	4.020000	3.750000	3.7600	-2.083%	481,373	-36.968%
2025-09-26	3.6600	3.860000	3.650000	3.8400	+1.319%	26,984	-38.281%
2025-09-25	3.7500	3.820000	3.550000	3.7900	+0.265%	34,073	-37.467%
2025-09-24	3.7400	3.878600	3.680000	3.7800	+1.070%	10,836	-37.302%
2025-09-23	3.8900	3.890000	3.720000	3.7400	-3.359%	17,573	-36.631%
2025-09-22	3.8500	3.880000	3.790000	3.8700	+2.926%	19,943	-38.760%
2025-09-19	3.8700	3.890000	3.740000	3.7600	-2.842%	18,811	-36.968%
2025-09-18	3.7500	3.890000	3.750000	3.8700	+2.926%	16,250	-38.760%
2025-09-17	3.6762	3.890000	3.676200	3.7600	-3.342%	20,677	-36.968%
2025-09-16	3.8700	3.947600	3.716400	3.8900	+3.733%	12,048	-39.075%
2025-09-15	4.0300	4.030000	3.680000	3.7500	-7.178%	43,425	-36.800%
2025-09-12	4.0200	4.110000	3.870000	4.0400	+0.748%	16,584	-41.337%
2025-09-11	3.9800	4.080000	3.814800	4.0100	-5.425%	23,625	-40.898%
2025-09-10	3.6500	4.360000	3.645000	4.2400	+16.164%	149,441	-44.104%
2025-09-09	3.5400	3.650000	3.540000	3.6500	+0.275%	26,158	-35.068%
2025-09-08	3.6700	3.690000	3.543100	3.6400	-0.817%	24,164	-34.890%
2025-09-05	3.5500	3.690000	3.460000	3.6700	+3.380%	8,257	-35.422%
2025-09-04	3.6400	3.690000	3.420500	3.5500	-2.204%	37,256	-33.239%
2025-09-03	3.6600	3.735000	3.570000	3.6300	-3.200%	9,725	-34.711%
2025-09-02	3.7500	3.750000	3.500000	3.7500	-1.055%	30,041	-36.800%
2025-08-29	3.6407	3.790000	3.583200	3.7900	+3.836%	7,910	-37.467%
2025-08-28	3.7700	3.770000	3.555300	3.6500	-0.815%	23,400	-35.068%
2025-08-27	3.7000	3.810000	3.620000	3.6800	+1.939%	20,331	-35.598%
2025-08-26	3.8500	3.850000	3.460000	3.6100	-6.234%	80,457	-34.349%
2025-08-25	3.8600	3.880000	3.700000	3.8500	+2.941%	28,850	-38.442%
2025-08-22	3.5200	3.920000	3.520000	3.7400	+4.178%	51,310	-36.631%
2025-08-21	3.6300	3.690700	3.550000	3.5900	-2.973%	13,456	-33.983%
2025-08-20	3.9500	3.950000	3.500100	3.7000	-1.070%	28,815	-35.946%
2025-08-19	3.8300	3.940000	3.700000	3.7400	-2.350%	57,130	-36.631%
2025-08-18	3.7600	3.830000	3.680000	3.8300	+3.235%	14,966	-38.120%
2025-08-15	3.6500	3.810000	3.620000	3.7100	-1.592%	19,357	-36.119%
2025-08-14	3.8500	3.940000	3.580000	3.7700	-4.315%	53,421	-37.135%
2025-08-13	3.8100	3.940000	3.660000	3.9400	+5.067%	70,419	-39.848%
2025-08-12	3.7500	3.850000	3.580000	3.7500	+0.806%	18,943	-36.800%
2025-08-11	3.6400	3.759900	3.600000	3.7200	+4.494%	30,460	-36.290%
2025-08-08	3.6300	3.630000	3.348800	3.5600	-2.466%	48,594	-33.427%
2025-08-07	3.9000	3.918300	3.520100	3.6500	-6.170%	36,161	-35.068%
2025-08-06	3.9000	3.929900	3.690000	3.8900	0.000%	102,028	-39.075%
2025-08-05	3.8600	4.170000	3.860000	3.8900	+1.302%	62,906	-39.075%
2025-08-04	3.8700	4.010000	3.840000	3.8400	-0.775%	23,020	-38.281%
2025-08-01	3.8500	3.969900	3.710000	3.8700	-2.764%	17,850	-38.760%
2025-07-31	4.0200	4.080000	3.800000	3.9800	-0.748%	21,389	-40.452%
2025-07-30	4.2000	4.320000	3.960000	4.0100	-2.906%	49,017	-40.898%
2025-07-29	4.3100	4.310000	4.030000	4.1300	-0.721%	23,039	-42.615%
2025-07-28	4.3000	4.380000	4.040000	4.1600	-2.118%	43,795	-43.029%
2025-07-25	4.5100	4.690000	4.200000	4.2500	-5.765%	29,791	-44.235%
2025-07-24	4.5600	4.580000	4.433500	4.5100	-1.096%	26,021	-47.450%
2025-07-23	4.5100	4.749000	4.450000	4.5600	+1.559%	41,034	-48.026%
2025-07-22	4.4200	4.499100	4.250000	4.4900	+2.982%	55,418	-47.216%
2025-07-21	4.4500	4.480000	4.250000	4.3600	-2.461%	34,548	-45.642%
2025-07-18	4.6000	4.694600	4.460000	4.4700	-3.871%	24,116	-46.980%
2025-07-17	4.5900	4.740000	4.550000	4.6500	+1.087%	12,978	-49.032%
2025-07-16	4.6982	4.698200	4.470200	4.6000	+1.770%	19,077	-48.478%
2025-07-15	4.5800	4.717500	4.510100	4.5200	-3.830%	22,029	-47.566%
2025-07-14	4.6000	4.855100	4.400000	4.7000	0.000%	36,514	-49.574%
2025-07-11	4.8600	4.914900	4.630000	4.7000	-3.689%	41,411	-49.574%
2025-07-10	4.9100	5.063200	4.740000	4.8800	-0.813%	55,824	-51.434%
2025-07-09	4.2800	4.920000	4.280000	4.9200	+13.757%	69,222	-51.829%
2025-07-08	4.2500	4.388200	4.140100	4.3250	+0.116%	28,938	-45.202%
2025-07-07	4.4800	4.624500	4.050000	4.3200	-3.786%	53,669	-45.139%
2025-07-03	4.6200	4.630000	4.390000	4.4900	-2.603%	36,037	-47.216%
2025-07-02	4.5300	4.640000	4.350500	4.6100	+1.766%	35,816	-48.590%
2025-07-01	4.5700	4.570000	4.409900	4.5300	-0.875%	20,453	-47.682%
2025-06-30	4.4800	4.640000	4.350000	4.5700	+3.160%	31,244	-48.140%
2025-06-27	4.4000	4.638300	4.202000	4.4300	+0.682%	52,310	-46.501%
2025-06-26	4.5500	4.550000	4.249300	4.4000	-1.895%	54,334	-46.136%
2025-06-25	4.5600	4.615000	4.330000	4.4850	+1.014%	51,126	-47.157%
2025-06-24	4.0700	4.600000	4.010000	4.4400	+11.000%	113,191	-46.622%
2025-06-23	4.2300	4.230000	3.790000	4.0000	-5.660%	148,977	-40.750%
2025-06-20	4.6200	4.667100	4.150000	4.2400	-7.221%	91,266	-44.104%
2025-06-18	4.4100	4.650000	4.410000	4.5700	+3.394%	56,733	-48.140%
2025-06-17	4.6300	4.930000	4.340000	4.4200	-5.353%	207,112	-46.380%
2025-06-16	4.8500	5.050600	4.540900	4.6700	-0.426%	93,878	-49.251%
2025-06-13	5.1800	5.266500	4.526400	4.6900	-11.342%	166,126	-49.467%
2025-06-12	5.1100	5.397400	5.100000	5.2900	-2.757%	145,854	-55.198%
2025-06-11	5.5400	5.936000	5.300000	5.4400	-6.529%	258,338	-56.434%
2025-06-10	5.7200	6.590000	5.700000	5.8200	-1.855%	414,038	-59.278%
2025-06-09	6.3200	6.320000	5.920000	5.9300	+3.310%	590,537	-60.034%
2025-06-06	5.1700	6.449900	5.080000	5.7400	+8.918%	969,512	-58.711%
2025-06-05	4.6500	5.500000	4.490000	5.2700	+13.212%	274,697	-55.028%
2025-06-04	4.0600	4.730000	4.000000	4.6550	+10.308%	269,140	-49.087%
2025-06-03	4.0300	4.470000	3.882100	4.2200	+2.927%	336,613	-43.839%
2025-06-02	5.1600	5.230000	4.050000	4.1000	-21.905%	734,870	-42.195%
2025-05-30	5.8700	7.769900	4.900000	5.2500	+38.490%	36,539,061	-54.857%
2025-05-29	3.8200	3.990000	3.760000	3.7909	+0.024%	46,337	-37.482%
2025-05-28	3.8700	3.870000	3.630000	3.7900	+2.989%	19,295	-37.467%
2025-05-27	3.6200	3.860000	3.430000	3.6800	+0.546%	45,107	-35.598%
2025-05-23	3.7000	3.774800	3.420100	3.6600	-3.684%	25,273	-35.246%
2025-05-22	3.6200	3.970000	3.320000	3.8000	+4.683%	83,930	-37.632%
2025-05-21	3.6000	3.660000	3.450000	3.6300	-0.275%	29,068	-34.711%
2025-05-20	3.2700	3.680000	3.191200	3.6400	+11.342%	89,635	-34.890%
2025-05-19	3.0700	3.289800	3.070000	3.2692	+0.901%	12,757	-27.505%
2025-05-16	3.2400	3.260000	3.060200	3.2400	+4.783%	15,534	-26.852%
2025-05-15	3.0900	3.160000	3.010600	3.0921	+0.068%	12,858	-23.353%
2025-05-14	3.2000	3.250000	3.080000	3.0900	-3.135%	11,417	-23.301%
2025-05-13	3.1500	3.240000	3.110600	3.1900	+3.236%	11,368	-25.705%
2025-05-12	3.1500	3.160700	3.010000	3.0900	-2.524%	15,146	-23.301%
2025-05-09	3.1600	3.349900	3.133200	3.1700	+0.425%	6,278	-25.237%
2025-05-08	3.2700	3.281800	3.129000	3.1566	-0.108%	11,459	-24.919%
2025-05-07	3.1414	3.220000	3.141400	3.1600	-3.659%	8,931	-25.000%
2025-05-06	3.3000	3.300000	3.130000	3.2800	+0.923%	23,780	-27.744%
2025-05-05	3.4300	3.430000	3.240600	3.2500	-5.523%	18,435	-27.077%
2025-05-02	3.4700	3.485200	3.300000	3.4400	+0.146%	14,625	-31.105%
2025-05-01	3.4800	3.490000	3.300000	3.4350	-1.009%	14,791	-31.004%
2025-04-30	3.1800	3.490000	3.180000	3.4700	+7.764%	40,415	-31.700%
2025-04-29	3.2400	3.300000	3.159400	3.2200	+1.099%	10,657	-26.398%
2025-04-28	3.2800	3.280000	3.080000	3.1850	-1.087%	11,334	-25.589%
2025-04-25	3.0550	3.280000	3.055000	3.2200	+7.258%	34,558	-26.398%
2025-04-24	3.0000	3.073700	2.926700	3.0021	+0.070%	14,135	-21.055%
2025-04-23	2.8900	3.090000	2.867900	3.0000	+3.448%	17,041	-21.000%
2025-04-22	2.9500	2.950000	2.840000	2.9000	0.000%	13,488	-18.276%
2025-04-21	2.8200	2.940000	2.800000	2.9000	+0.694%	14,948	-18.276%
2025-04-17	2.7500	2.880000	2.736300	2.8800	+4.880%	8,953	-17.708%
2025-04-16	2.8750	2.950700	2.740000	2.7460	-2.631%	57,826	-13.693%
2025-04-15	2.9000	2.980000	2.801000	2.8202	-2.415%	13,090	-15.963%
2025-04-14	2.8700	2.900000	2.773700	2.8900	+5.091%	17,803	-17.993%

document.getElementById("rscPZB").onerror = function(){this.style.display='none';}; .dark-mode .cDmCj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDmCj6{ color: #333333; background-color: white; border: 2px solid #333333; }BLRXBioLineRX Ltdstock NASDAQ ADR

BLRX
BioLineRX Ltd
stock NASDAQ ADR