BioLineRx Ltd. (BLRX)
NASDAQ: BLRX
· Real-Time Price · USD
4.00
0.10 (2.56%)
At close: Oct 03, 2025, 3:59 PM
3.80
-5.00%
After-hours: Oct 03, 2025, 07:43 PM EDT
BLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.90 | 4.06 | 3.80 | 4.00 | 4.00 | 2.56% | 24,768 |
| Oct 2, 2025 | 3.92 | 4.12 | 3.73 | 3.90 | 3.90 | 0.78% | 24,130 |
| Oct 1, 2025 | 3.78 | 3.88 | 3.70 | 3.87 | 3.87 | 2.38% | 15,268 |
| Sep 30, 2025 | 3.87 | 4.25 | 3.57 | 3.78 | 3.78 | 0.53% | 72,600 |
| Sep 29, 2025 | 4.01 | 4.02 | 3.75 | 3.76 | 3.76 | -2.08% | 481,400 |
| Sep 26, 2025 | 3.66 | 3.86 | 3.65 | 3.84 | 3.84 | 1.32% | 27,000 |
| Sep 25, 2025 | 3.75 | 3.82 | 3.55 | 3.79 | 3.79 | 0.26% | 34,100 |
| Sep 24, 2025 | 3.74 | 3.88 | 3.68 | 3.78 | 3.78 | 1.07% | 10,836 |
| Sep 23, 2025 | 3.89 | 3.89 | 3.72 | 3.74 | 3.74 | -3.36% | 17,600 |
| Sep 22, 2025 | 3.85 | 3.88 | 3.79 | 3.87 | 3.87 | 2.93% | 19,943 |
| Sep 19, 2025 | 3.87 | 3.89 | 3.74 | 3.76 | 3.76 | -2.84% | 18,811 |
| Sep 18, 2025 | 3.75 | 3.89 | 3.75 | 3.87 | 3.87 | 2.93% | 16,300 |
| Sep 17, 2025 | 3.68 | 3.89 | 3.68 | 3.76 | 3.76 | -3.34% | 20,700 |
| Sep 16, 2025 | 3.87 | 3.95 | 3.72 | 3.89 | 3.89 | 3.73% | 12,048 |
| Sep 15, 2025 | 4.03 | 4.03 | 3.68 | 3.75 | 3.75 | -7.18% | 43,425 |
| Sep 12, 2025 | 4.02 | 4.11 | 3.87 | 4.04 | 4.04 | 0.75% | 16,683 |
| Sep 11, 2025 | 3.98 | 4.08 | 3.81 | 4.01 | 4.01 | -5.42% | 23,625 |
| Sep 10, 2025 | 3.65 | 4.36 | 3.65 | 4.24 | 4.24 | 16.16% | 149,441 |
| 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 |
Page 1 of 136