-
5 DAY PERFORMANCE
-39.50% -
1 MONTH PERFORMANCE
-33.92% -
3 MONTH PERFORMANCE
-61.92% -
6 MONTH PERFORMANCE
-53.71% -
YEAR-TO-DATE PERFORMANCE
-82.17% -
1 YEAR PERFORMANCE
-81.58%
BioLineRx Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.32 | $0.28 (-13.09%) | $0.32 | $0.26 | 5.86 M | $22.20 M |
| 11/21/2024 | $0.43 | $0.32 (-25.59%) | $0.43 | $0.32 | 10.66 M | $25.81 M |
| 11/20/2024 | $0.53 | $0.55 (2.83%) | $0.57 | $0.52 | 368,115 | $43.53 M |
| 11/19/2024 | $0.47 | $0.54 (14.13%) | $0.55 | $0.47 | 1.02 M | $42.83 M |
| 11/18/2024 | $0.49 | $0.46 (-5.55%) | $0.49 | $0.44 | 476,265 | $36.95 M |
| 11/15/2024 | $0.48 | $0.48 (-0.93%) | $0.48 | $0.45 | 345,836 | $37.97 M |
| 11/14/2024 | $0.45 | $0.46 (1.55%) | $0.48 | $0.44 | 411,500 | $36.57 M |
| 11/13/2024 | $0.43 | $0.45 (5.7%) | $0.46 | $0.43 | 404,400 | $36.25 M |
| 11/12/2024 | $0.43 | $0.43 (0.3%) | $0.45 | $0.43 | 400,200 | $34.43 M |
| 11/11/2024 | $0.44 | $0.45 (0.09%) | $0.46 | $0.43 | 367,374 | $35.53 M |
| 11/08/2024 | $0.45 | $0.44 (-1.2%) | $0.45 | $0.44 | 225,900 | $35.50 M |
| 11/07/2024 | $0.43 | $0.45 (3.89%) | $0.45 | $0.43 | 301,985 | $36.04 M |
| 11/06/2024 | $0.45 | $0.45 (0.02%) | $0.47 | $0.43 | 441,254 | $36.17 M |
| 11/05/2024 | $0.42 | $0.44 (4.55%) | $0.47 | $0.42 | 564,522 | $35.06 M |
| 11/04/2024 | $0.41 | $0.43 (4.76%) | $0.45 | $0.41 | 336,417 | $34.12 M |
| 11/01/2024 | $0.40 | $0.43 (6.63%) | $0.43 | $0.40 | 672,900 | $34.02 M |
| 10/31/2024 | $0.41 | $0.41 (0.15%) | $0.43 | $0.40 | 241,300 | $32.75 M |
| 10/30/2024 | $0.44 | $0.43 (-2.52%) | $0.45 | $0.41 | 363,902 | $34.24 M |
| 10/29/2024 | $0.43 | $0.43 (0.46%) | $0.44 | $0.43 | 129,252 | $34.69 M |
| 10/28/2024 | $0.43 | $0.44 (0.65%) | $0.45 | $0.42 | 714,000 | $34.80 M |
| 10/25/2024 | $0.40 | $0.41 (1.25%) | $0.42 | $0.39 | 362,600 | $32.33 M |
| 10/24/2024 | $0.42 | $0.40 (-5.59%) | $0.45 | $0.39 | 527,731 | $31.94 M |
| 10/23/2024 | $0.45 | $0.42 (-5.17%) | $0.45 | $0.42 | 206,500 | $33.83 M |
| 10/22/2024 | $0.47 | $0.45 (-4.42%) | $0.47 | $0.40 | 768,803 | $35.94 M |
| 10/21/2024 | $0.47 | $0.47 (0.23%) | $0.49 | $0.44 | 365,400 | $37.60 M |
| 10/18/2024 | $0.46 | $0.47 (2.15%) | $0.49 | $0.45 | 414,118 | $37.52 M |
| 10/17/2024 | $0.48 | $0.46 (-3.75%) | $0.50 | $0.45 | 338,200 | $36.89 M |
| 10/16/2024 | $0.45 | $0.47 (3.75%) | $0.48 | $0.45 | 230,565 | $37.52 M |
| 10/15/2024 | $0.46 | $0.44 (-4.79%) | $0.48 | $0.43 | 292,700 | $34.94 M |
| 10/14/2024 | $0.50 | $0.46 (-7.9%) | $0.50 | $0.44 | 349,543 | $36.77 M |
| 10/11/2024 | $0.47 | $0.49 (3.28%) | $0.49 | $0.45 | 197,127 | $38.92 M |
| 10/10/2024 | $0.47 | $0.47 (-0.02%) | $0.49 | $0.45 | 135,905 | $37.13 M |
| 10/09/2024 | $0.50 | $0.46 (-8.04%) | $0.50 | $0.45 | 284,600 | $36.71 M |
| 10/08/2024 | $0.48 | $0.47 (-3.1%) | $0.50 | $0.43 | 475,600 | $37.44 M |
| 10/07/2024 | $0.51 | $0.48 (-5.49%) | $0.52 | $0.47 | 765,721 | $38.20 M |
| 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 |