-
5 DAY PERFORMANCE
-14.20% -
1 MONTH PERFORMANCE
-25.20% -
3 MONTH PERFORMANCE
-15.84% -
6 MONTH PERFORMANCE
-43.27% -
YEAR-TO-DATE PERFORMANCE
-70.70% -
1 YEAR PERFORMANCE
-69.93%
BioLineRx Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.54 | $0.46 (-14.1%) | $0.54 | $0.44 | 1.71 M | $36.73 M |
| 10/03/2024 | $0.54 | $0.51 (-6.33%) | $0.56 | $0.51 | 169,331 | $40.32 M |
| 10/02/2024 | $0.55 | $0.52 (-4.82%) | $0.55 | $0.50 | 426,528 | $41.80 M |
| 10/01/2024 | $0.60 | $0.54 (-9.85%) | $0.61 | $0.54 | 344,900 | $43.11 M |
| 09/30/2024 | $0.65 | $0.54 (-17.52%) | $0.67 | $0.54 | 842,500 | $42.80 M |
| 09/27/2024 | $0.63 | $0.62 (-1.12%) | $0.65 | $0.62 | 145,924 | $49.50 M |
| 09/26/2024 | $0.66 | $0.63 (-4.39%) | $0.66 | $0.63 | 90,637 | $50.30 M |
| 09/25/2024 | $0.64 | $0.64 (-0.16%) | $0.67 | $0.64 | 53,600 | $51.10 M |
| 09/24/2024 | $0.65 | $0.65 (0.37%) | $0.66 | $0.64 | 85,801 | $52.07 M |
| 09/23/2024 | $0.67 | $0.64 (-4.06%) | $0.67 | $0.63 | 102,875 | $51.32 M |
| 09/20/2024 | $0.66 | $0.66 (0.45%) | $0.67 | $0.65 | 76,400 | $52.93 M |
| 09/19/2024 | $0.65 | $0.65 (0.29%) | $0.66 | $0.63 | 153,600 | $51.96 M |
| 09/18/2024 | $0.61 | $0.62 (2.17%) | $0.65 | $0.61 | 74,346 | $49.76 M |
| 09/17/2024 | $0.64 | $0.62 (-2.42%) | $0.65 | $0.62 | 173,933 | $49.48 M |
| 09/16/2024 | $0.63 | $0.64 (1.76%) | $0.65 | $0.62 | 101,138 | $51.10 M |
| 09/13/2024 | $0.63 | $0.62 (-1.41%) | $0.64 | $0.61 | 166,547 | $49.59 M |
| 09/12/2024 | $0.65 | $0.63 (-2.7%) | $0.66 | $0.62 | 56,800 | $50.21 M |
| 09/11/2024 | $0.63 | $0.64 (1.3%) | $0.65 | $0.61 | 61,700 | $50.95 M |
| 09/10/2024 | $0.61 | $0.63 (3.13%) | $0.66 | $0.60 | 139,500 | $50.23 M |
| 09/09/2024 | $0.62 | $0.61 (-0.97%) | $0.64 | $0.60 | 96,402 | $48.78 M |
| 09/06/2024 | $0.61 | $0.61 (0.59%) | $0.64 | $0.60 | 113,700 | $48.99 M |
| 09/05/2024 | $0.64 | $0.62 (-3.24%) | $0.65 | $0.61 | 147,828 | $49.10 M |
| 09/04/2024 | $0.64 | $0.63 (-2.14%) | $0.66 | $0.62 | 103,310 | $49.92 M |
| 09/03/2024 | $0.66 | $0.63 (-3.34%) | $0.66 | $0.63 | 153,373 | $50.55 M |
| 08/30/2024 | $0.64 | $0.65 (0.92%) | $0.66 | $0.62 | 167,200 | $51.65 M |
| 08/29/2024 | $0.65 | $0.64 (-0.65%) | $0.68 | $0.63 | 162,300 | $51.16 M |
| 08/28/2024 | $0.70 | $0.65 (-7.71%) | $0.71 | $0.61 | 377,100 | $51.58 M |
| 08/27/2024 | $0.71 | $0.69 (-1.75%) | $0.73 | $0.69 | 94,500 | $55.48 M |
| 08/26/2024 | $0.72 | $0.72 (-0.03%) | $0.73 | $0.69 | 350,800 | $57.32 M |
| 08/23/2024 | $0.70 | $0.74 (4.89%) | $0.76 | $0.70 | 179,733 | $58.71 M |
| 08/22/2024 | $0.77 | $0.72 (-6.07%) | $0.77 | $0.71 | 117,322 | $57.48 M |
| 08/21/2024 | $0.72 | $0.74 (2.78%) | $0.75 | $0.72 | 171,800 | $59.08 M |
| 08/20/2024 | $0.79 | $0.75 (-5.7%) | $0.79 | $0.74 | 195,708 | $59.52 M |
| 08/19/2024 | $0.75 | $0.79 (5.33%) | $0.81 | $0.74 | 203,824 | $63.07 M |
| 08/16/2024 | $0.69 | $0.74 (7.03%) | $0.74 | $0.68 | 230,214 | $58.96 M |
| 08/15/2024 | $0.70 | $0.68 (-3.1%) | $0.73 | $0.65 | 752,327 | $54.15 M |
| 08/14/2024 | $0.76 | $0.78 (2.5%) | $0.80 | $0.75 | 325,911 | $61.88 M |
| 08/13/2024 | $0.80 | $0.77 (-3.52%) | $0.85 | $0.71 | 415,708 | $61.57 M |
| 08/12/2024 | $0.74 | $0.79 (6.76%) | $0.88 | $0.71 | 295,512 | $57.23 M |
| 08/09/2024 | $0.68 | $0.74 (8.65%) | $0.74 | $0.68 | 117,111 | $53.52 M |
| 08/08/2024 | $0.65 | $0.68 (4.15%) | $0.70 | $0.63 | 172,300 | $49.04 M |
| 08/07/2024 | $0.67 | $0.64 (-5.63%) | $0.69 | $0.62 | 302,966 | $46.11 M |
| 08/06/2024 | $0.64 | $0.69 (7.14%) | $0.70 | $0.61 | 141,782 | $50.03 M |
| 08/05/2024 | $0.65 | $0.63 (-2.98%) | $0.68 | $0.60 | 286,414 | $45.68 M |
| 08/02/2024 | $0.71 | $0.68 (-4.65%) | $0.71 | $0.63 | 300,319 | $49.04 M |
| 08/01/2024 | $0.79 | $0.69 (-11.76%) | $0.79 | $0.67 | 369,700 | $50.34 M |
| 07/31/2024 | $0.77 | $0.79 (2%) | $0.81 | $0.75 | 86,461 | $56.89 M |
| 07/30/2024 | $0.78 | $0.76 (-2.66%) | $0.80 | $0.75 | 332,100 | $55.15 M |
| 07/29/2024 | $0.85 | $0.76 (-10.05%) | $0.85 | $0.75 | 677,600 | $55.39 M |
| 07/26/2024 | $0.87 | $0.85 (-2.68%) | $0.89 | $0.81 | 484,652 | $61.57 M |
| 07/25/2024 | $0.82 | $0.87 (6.21%) | $0.88 | $0.80 | 295,017 | $63.14 M |
| 07/24/2024 | $0.81 | $0.82 (1.31%) | $0.84 | $0.81 | 343,706 | $59.44 M |
| 07/23/2024 | $0.82 | $0.81 (-1.17%) | $0.85 | $0.80 | 371,300 | $58.70 M |
| 07/22/2024 | $0.84 | $0.81 (-3.27%) | $0.85 | $0.76 | 267,045 | $58.86 M |
| 07/19/2024 | $0.79 | $0.83 (5.65%) | $0.88 | $0.78 | 272,179 | $60.12 M |
| 07/18/2024 | $0.88 | $0.79 (-10.24%) | $0.89 | $0.78 | 579,639 | $57.22 M |
| 07/17/2024 | $0.79 | $0.85 (7.71%) | $0.86 | $0.78 | 668,905 | $61.65 M |
| 07/16/2024 | $0.77 | $0.82 (5.39%) | $0.82 | $0.76 | 511,155 | $59.11 M |
| 07/15/2024 | $0.73 | $0.76 (4.67%) | $0.78 | $0.68 | 548,128 | $55.05 M |
| 07/12/2024 | $0.64 | $0.71 (11.57%) | $0.72 | $0.61 | 475,368 | $51.70 M |
| 07/11/2024 | $0.67 | $0.65 (-2.39%) | $0.67 | $0.57 | 463,823 | $47.28 M |
| 07/10/2024 | $0.57 | $0.65 (13.77%) | $0.65 | $0.57 | 579,158 | $46.98 M |
| 07/09/2024 | $0.56 | $0.58 (3.2%) | $0.58 | $0.55 | 247,898 | $41.86 M |
| 07/08/2024 | $0.57 | $0.56 (-0.92%) | $0.57 | $0.54 | 155,782 | $40.55 M |
| 07/05/2024 | $0.52 | $0.55 (5.12%) | $0.57 | $0.51 | 360,762 | $39.60 M |