Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biolinerx Ltd ADR (NQ: BLRX )

1.120 +0.010 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.850 2.890 2.780 2.790 246,325 -0.03(-1.06%)
Mar 30, 2021 2.790 2.860 2.740 2.820 303,319 +0.03(+1.08%)
Mar 29, 2021 2.870 2.900 2.760 2.790 283,095 -0.11(-3.79%)
Mar 26, 2021 2.970 2.990 2.800 2.900 355,200 -0.05(-1.69%)
Mar 25, 2021 2.780 2.990 2.750 2.950 566,972 +0.15(+5.36%)
Mar 24, 2021 2.980 2.980 2.760 2.800 417,207 -0.11(-3.78%)
Mar 23, 2021 3.000 3.040 2.870 2.910 421,943 -0.13(-4.28%)
Mar 22, 2021 3.100 3.130 3.010 3.040 430,407 -0.02(-0.65%)
Mar 19, 2021 2.960 3.130 2.952 3.060 319,800 +0.07(+2.34%)
Mar 18, 2021 3.040 3.200 2.960 2.990 410,834 -0.11(-3.55%)
Mar 17, 2021 3.000 3.150 2.950 3.100 555,636 +0.04(+1.31%)
Mar 16, 2021 3.190 3.190 3.010 3.060 360,461 -0.10(-3.16%)
Mar 15, 2021 3.100 3.210 3.070 3.160 557,093 +0.13(+4.29%)
Mar 12, 2021 2.990 3.030 2.900 3.030 327,400 +0.02(+0.66%)
Mar 11, 2021 2.930 3.030 2.880 3.010 588,415 +0.16(+5.61%)
Mar 10, 2021 2.950 2.970 2.820 2.850 449,700 -0.06(-2.06%)
Mar 09, 2021 2.800 2.940 2.780 2.910 574,805 +0.18(+6.59%)
Mar 08, 2021 2.820 2.880 2.700 2.730 560,514 -0.16(-5.54%)
Mar 05, 2021 2.930 2.930 2.580 2.890 1,383,600 -0.06(-2.03%)
Mar 04, 2021 3.020 3.100 2.760 2.950 1,568,715 +0.05(+1.72%)
Mar 03, 2021 3.130 3.130 2.830 2.900 1,248,091 -0.18(-5.84%)
Mar 02, 2021 3.200 3.240 3.050 3.080 546,644 -0.08(-2.53%)
Mar 01, 2021 3.250 3.380 3.110 3.160 931,423 +0.07(+2.27%)
Feb 26, 2021 3.150 3.270 3.060 3.090 946,400 -0.14(-4.33%)
Feb 25, 2021 3.380 3.430 3.110 3.230 1,062,661 -0.27(-7.71%)
Feb 24, 2021 3.410 3.570 3.390 3.500 1,219,704 +0.17(+5.11%)
Feb 23, 2021 3.480 3.590 2.900 3.330 2,147,185 -0.11(-3.20%)
Feb 22, 2021 3.340 3.740 3.330 3.440 2,181,288 +0.11(+3.30%)
Feb 19, 2021 3.480 3.545 3.310 3.330 1,092,400 -0.12(-3.48%)
Feb 18, 2021 3.470 3.650 3.370 3.450 1,107,359 -0.12(-3.36%)
Feb 17, 2021 3.300 3.610 3.210 3.570 1,344,418 +0.25(+7.53%)
Feb 16, 2021 3.620 3.640 3.060 3.320 2,810,733 -0.27(-7.52%)
Feb 12, 2021 3.590 3.789 3.550 3.590 1,326,900 -0.12(-3.23%)
Feb 11, 2021 3.950 3.960 3.610 3.710 1,300,497 -0.17(-4.38%)
Feb 10, 2021 3.900 3.950 3.540 3.880 2,795,291 -0.08(-2.02%)
Feb 09, 2021 4.080 4.140 3.880 3.960 2,921,282 -0.04(-1.00%)
Feb 08, 2021 3.500 4.230 3.500 4.000 5,982,634 +0.51(+14.61%)
Feb 05, 2021 3.400 3.499 3.210 3.490 2,631,800 +0.10(+2.95%)
Feb 04, 2021 3.230 3.390 3.200 3.390 3,597,534 +0.29(+9.35%)
Feb 03, 2021 3.090 3.330 3.070 3.100 4,177,329 +0.15(+5.08%)
Feb 02, 2021 2.900 3.080 2.880 2.950 3,111,968 +0.10(+3.51%)
Feb 01, 2021 2.970 3.010 2.830 2.850 3,561,219 +0.06(+2.15%)
Jan 29, 2021 3.050 3.240 2.700 2.790 8,456,000 -0.14(-4.78%)
Jan 28, 2021 2.380 3.160 2.360 2.930 17,745,988 +0.55(+23.11%)
Jan 27, 2021 2.400 2.410 2.320 2.380 1,873,366 -0.08(-3.25%)
Jan 26, 2021 2.510 2.540 2.420 2.460 1,845,098 -0.02(-0.81%)
Jan 25, 2021 2.500 2.550 2.370 2.480 3,044,624 -0.05(-1.98%)
Jan 22, 2021 2.500 2.530 2.430 2.530 1,837,700 +0.00(+0.00%)
Jan 21, 2021 2.520 2.540 2.420 2.530 2,603,756 +0.08(+3.27%)
Jan 20, 2021 2.460 2.580 2.340 2.450 13,814,067 -0.72(-22.71%)
Jan 19, 2021 2.790 3.280 2.790 3.170 2,719,217 +0.39(+14.03%)
Jan 15, 2021 2.790 2.840 2.720 2.780 459,200 -0.02(-0.71%)
Jan 14, 2021 2.790 2.820 2.760 2.800 662,864 +0.00(+0.00%)
Jan 13, 2021 2.900 2.920 2.750 2.800 1,084,957 -0.02(-0.71%)
Jan 12, 2021 2.980 2.990 2.750 2.820 1,468,490 -0.10(-3.42%)
Jan 11, 2021 2.690 3.010 2.680 2.920 2,054,234 +0.30(+11.45%)
Jan 08, 2021 2.500 2.630 2.450 2.620 867,600 +0.13(+5.22%)
Jan 07, 2021 2.470 2.540 2.440 2.490 437,541 +0.03(+1.22%)
Jan 06, 2021 2.460 2.539 2.420 2.460 553,616 +0.00(+0.00%)
Jan 05, 2021 2.450 2.490 2.380 2.460 583,206 +0.01(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.