BioLineRx Ltd. American Depositary Sharesのデータ

BioLineRx Ltd. American Depositary Sharesの基本情報

名前 BioLineRx Ltd. American Depositary Shares
ティッカー BLRX
国 Israel
上場年 nan
セクター Health Care

BioLineRx Ltd. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.64 3.06 3.62 3.32 2809700.0 3.32
2021-02-12 3.79 3.55 3.59 3.59 1327000.0 3.59
2021-02-11 3.96 3.61 3.95 3.71 1304300.0 3.71
2021-02-10 3.95 3.54 3.9 3.88 2808600.0 3.88
2021-02-09 4.14 3.88 4.08 3.96 2928300.0 3.96
2021-02-08 4.23 3.5 3.5 4.0 6007800.0 4.0
2021-02-05 3.5 3.21 3.4 3.49 2631800.0 3.49
2021-02-04 3.39 3.2 3.23 3.39 3609000.0 3.39
2021-02-03 3.33 3.07 3.09 3.1 4186600.0 3.1
2021-02-02 3.08 2.88 2.9 2.95 3124500.0 2.95
2021-02-01 3.01 2.83 2.97 2.85 3566600.0 2.85
2021-01-29 3.24 2.7 3.04 2.79 8456100.0 2.79
2021-01-28 3.16 2.36 2.38 2.93 17850200.0 2.93
2021-01-27 2.42 2.32 2.4 2.38 1890600.0 2.38
2021-01-26 2.54 2.42 2.51 2.46 1864300.0 2.46
2021-01-25 2.55 2.37 2.5 2.48 3049200.0 2.48
2021-01-22 2.53 2.43 2.5 2.53 1837800.0 2.53
2021-01-21 2.54 2.42 2.52 2.53 2613900.0 2.53
2021-01-20 2.58 2.34 2.46 2.45 13853900.0 2.45
2021-01-19 3.28 2.79 2.79 3.17 3141600.0 3.17
2021-01-15 2.84 2.72 2.79 2.78 459300.0 2.78
2021-01-14 2.82 2.76 2.79 2.8 667800.0 2.8
2021-01-13 2.92 2.75 2.9 2.8 1085700.0 2.8
2021-01-12 2.99 2.75 2.98 2.82 1470800.0 2.82
2021-01-11 3.01 2.68 2.69 2.92 2058800.0 2.92
2021-01-08 2.63 2.45 2.5 2.62 867700.0 2.62
2021-01-07 2.54 2.44 2.47 2.49 441700.0 2.49
2021-01-06 2.54 2.42 2.46 2.46 555400.0 2.46
2021-01-05 2.49 2.38 2.45 2.46 583200.0 2.46
2021-01-04 2.53 2.42 2.48 2.45 614800.0 2.45
2020-12-31 2.59 2.46 2.55 2.52 689000.0 2.52
2020-12-30 2.59 2.48 2.5 2.55 531000.0 2.55
2020-12-29 2.52 2.33 2.5 2.48 923700.0 2.48
2020-12-28 2.6 2.45 2.59 2.45 1049000.0 2.45
2020-12-24 2.68 2.53 2.67 2.58 655500.0 2.58
2020-12-23 2.66 2.51 2.6 2.62 1273600.0 2.62
2020-12-22 2.69 2.53 2.65 2.62 1198900.0 2.62
2020-12-21 2.72 2.45 2.5 2.64 1531200.0 2.64
2020-12-18 2.69 2.52 2.65 2.63 2087900.0 2.63
2020-12-17 2.96 2.68 2.89 2.73 2359200.0 2.73
2020-12-16 3.07 2.4 2.8 2.86 13694300.0 2.86
2020-12-15 3.72 3.06 3.56 3.62 6314500.0 3.62
2020-12-14 3.58 2.75 2.77 3.39 13491400.0 3.39
2020-12-11 2.7 2.43 2.5 2.67 1775400.0 2.67
2020-12-10 2.53 2.28 2.35 2.46 884500.0 2.46
2020-12-09 2.5 2.27 2.44 2.37 680500.0 2.37
2020-12-08 2.54 2.29 2.36 2.45 1029600.0 2.45
2020-12-07 2.38 2.29 2.31 2.35 435600.0 2.35
2020-12-04 2.38 2.28 2.28 2.32 599400.0 2.32
2020-12-03 2.4 2.25 2.35 2.31 481900.0 2.31
2020-12-02 2.34 2.2 2.26 2.34 620100.0 2.34
2020-12-01 2.29 2.22 2.28 2.26 617400.0 2.26
2020-11-30 2.31 2.22 2.3 2.29 704300.0 2.29
2020-11-27 2.35 2.24 2.25 2.32 462100.0 2.32
2020-11-25 2.27 2.17 2.27 2.25 572300.0 2.25
2020-11-24 2.31 2.2 2.3 2.26 814400.0 2.26
2020-11-23 2.52 2.23 2.42 2.28 2568600.0 2.28
2020-11-20 2.68 2.31 2.36 2.64 1447100.0 2.64
2020-11-19 2.32 2.2 2.31 2.32 694500.0 2.32
2020-11-18 2.4 2.2 2.25 2.2 573300.0 2.2
2020-11-17 2.33 2.18 2.25 2.24 588400.0 2.24
2020-11-16 2.38 2.16 2.3 2.23 1248200.0 2.23
2020-11-13 2.43 2.3 2.35 2.35 747300.0 2.35
2020-11-12 2.42 2.25 2.33 2.35 752100.0 2.35
2020-11-11 2.54 2.27 2.45 2.38 1185200.0 2.38
2020-11-10 2.46 2.15 2.27 2.41 1075600.0 2.41
2020-11-09 2.61 2.0 2.61 2.28 3158400.0 2.28
2020-11-06 2.81 2.54 2.69 2.6 2288700.0 2.6
2020-11-05 2.91 2.48 2.67 2.83 4382200.0 2.83
2020-11-04 2.8 2.54 2.77 2.68 7088700.0 2.68
2020-11-03 3.3 2.14 2.15 2.53 50232600.0 2.53
2020-11-02 2.38 2.03 2.23 2.29 16237300.0 2.29
2020-10-30 3.1 1.96 2.28 1.98 212863500.0 1.98
2020-10-29 1.55 1.45 1.46 1.48 173500.0 1.48
2020-10-28 1.49 1.4 1.48 1.47 125700.0 1.47
2020-10-27 1.52 1.46 1.51 1.47 140200.0 1.47
2020-10-26 1.57 1.5 1.55 1.52 117800.0 1.52
2020-10-23 1.56 1.54 1.56 1.55 57800.0 1.55
2020-10-22 1.58 1.54 1.56 1.55 56500.0 1.55
2020-10-21 1.6 1.56 1.6 1.57 82000.0 1.57
2020-10-20 1.62 1.57 1.61 1.57 89500.0 1.57
2020-10-19 1.62 1.57 1.61 1.58 72200.0 1.58
2020-10-16 1.6 1.58 1.58 1.6 46900.0 1.6
2020-10-15 1.63 1.57 1.61 1.58 75500.0 1.58
2020-10-14 1.65 1.6 1.65 1.61 50100.0 1.61
2020-10-13 1.64 1.59 1.59 1.64 92300.0 1.64
2020-10-12 1.65 1.59 1.65 1.62 129800.0 1.62
2020-10-09 1.62 1.57 1.6 1.59 113000.0 1.59
2020-10-08 1.6 1.57 1.59 1.6 78700.0 1.6
2020-10-07 1.59 1.55 1.58 1.59 147800.0 1.59
2020-10-06 1.6 1.56 1.6 1.57 118900.0 1.57
2020-10-05 1.62 1.56 1.59 1.6 153900.0 1.6
2020-10-02 1.61 1.55 1.6 1.57 124700.0 1.57
2020-10-01 1.68 1.58 1.68 1.6 228900.0 1.6
2020-09-30 1.7 1.61 1.7 1.64 167300.0 1.64
2020-09-29 1.67 1.59 1.66 1.65 121500.0 1.65
2020-09-28 1.65 1.56 1.6 1.65 82100.0 1.65
2020-09-25 1.64 1.56 1.64 1.56 123100.0 1.56
2020-09-24 1.64 1.59 1.64 1.64 109300.0 1.64
2020-09-23 1.68 1.63 1.66 1.63 79100.0 1.63
2020-09-22 1.71 1.61 1.69 1.66 214000.0 1.66
2020-09-21 1.76 1.68 1.75 1.69 152800.0 1.69
2020-09-18 1.79 1.71 1.75 1.75 90900.0 1.75
2020-09-17 1.82 1.72 1.82 1.76 157400.0 1.76
2020-09-16 1.79 1.73 1.73 1.77 106400.0 1.77
2020-09-15 1.78 1.71 1.73 1.74 189600.0 1.74
2020-09-14 1.76 1.63 1.68 1.73 271800.0 1.73
2020-09-11 1.69 1.6 1.69 1.65 113600.0 1.65
2020-09-10 1.73 1.62 1.67 1.65 152100.0 1.65
2020-09-09 1.73 1.67 1.71 1.67 73200.0 1.67
2020-09-08 1.74 1.6 1.67 1.72 138500.0 1.72
2020-09-04 1.84 1.55 1.8 1.67 358700.0 1.67
2020-09-03 1.85 1.72 1.84 1.76 287800.0 1.76
2020-09-02 1.85 1.75 1.85 1.77 116900.0 1.77
2020-09-01 1.87 1.7 1.84 1.76 277500.0 1.76
2020-08-31 1.97 1.82 1.9 1.82 211900.0 1.82
2020-08-28 1.93 1.89 1.9 1.9 57800.0 1.9
2020-08-27 1.99 1.88 1.97 1.9 268300.0 1.9
2020-08-26 2.04 1.96 1.97 2.0 99000.0 2.0
2020-08-25 2.03 1.96 1.97 2.0 134900.0 2.0
2020-08-24 2.1 1.96 2.1 2.0 331000.0 2.0
2020-08-21 2.16 2.07 2.16 2.09 158500.0 2.09
2020-08-20 2.21 2.09 2.16 2.16 289100.0 2.16
2020-08-19 2.22 2.06 2.15 2.21 526700.0 2.21
2020-08-18 2.18 2.06 2.18 2.11 109900.0 2.11
2020-08-17 2.19 2.05 2.07 2.14 279800.0 2.14
2020-08-14 2.09 2.01 2.04 2.05 132800.0 2.05
2020-08-13 2.06 1.95 2.0 2.05 225300.0 2.05
2020-08-12 2.11 1.97 2.01 2.02 339600.0 2.02
2020-08-11 2.12 1.97 2.12 2.0 253400.0 2.0
2020-08-10 2.21 2.05 2.14 2.11 442000.0 2.11
2020-08-07 2.17 1.91 1.97 2.15 579100.0 2.15
2020-08-06 2.2 1.88 2.19 1.91 1376100.0 1.91
2020-08-05 2.57 2.24 2.39 2.35 1444300.0 2.35
2020-08-04 2.42 2.18 2.23 2.37 478500.0 2.37
2020-08-03 2.37 2.17 2.3 2.24 475500.0 2.24
2020-07-31 2.51 2.17 2.23 2.27 1039900.0 2.27
2020-07-30 2.19 2.07 2.16 2.16 327600.0 2.16
2020-07-29 2.16 2.03 2.08 2.12 390000.0 2.12
2020-07-28 2.11 2.03 2.05 2.09 255900.0 2.09
2020-07-27 2.09 2.04 2.09 2.04 433300.0 2.04
2020-07-24 2.1 1.92 2.1 2.05 449400.0 2.05
2020-07-23 2.11 2.03 2.06 2.08 478400.0 2.08
2020-07-22 2.11 2.02 2.07 2.06 744200.0 2.06
2020-07-21 2.08 1.87 1.98 1.99 1024500.0 1.99
2020-07-20 2.01 1.82 1.84 1.95 1297600.0 1.95
2020-07-17 1.98 1.76 1.76 1.82 929300.0 1.82
2020-07-16 1.79 1.71 1.78 1.77 198300.0 1.77
2020-07-15 1.82 1.73 1.75 1.77 356100.0 1.77
2020-07-14 1.77 1.7 1.73 1.75 337100.0 1.75
2020-07-13 1.81 1.69 1.8 1.75 414600.0 1.75
2020-07-10 1.81 1.77 1.81 1.81 370600.0 1.81
2020-07-09 1.8 1.72 1.76 1.78 392000.0 1.78
2020-07-08 1.75 1.72 1.75 1.74 218800.0 1.74
2020-07-07 1.76 1.68 1.7 1.72 305100.0 1.72
2020-07-06 1.74 1.68 1.73 1.7 375200.0 1.7
2020-07-02 1.76 1.69 1.75 1.73 228200.0 1.73
2020-07-01 1.74 1.68 1.72 1.73 265500.0 1.73
2020-06-30 1.75 1.69 1.75 1.71 249800.0 1.71
2020-06-29 1.79 1.71 1.75 1.71 272900.0 1.71
2020-06-26 1.8 1.71 1.74 1.75 427100.0 1.75
2020-06-25 1.76 1.7 1.74 1.72 171900.0 1.72
2020-06-24 1.76 1.66 1.74 1.76 346700.0 1.76
2020-06-23 1.78 1.72 1.75 1.77 275100.0 1.77
2020-06-22 1.8 1.71 1.79 1.72 517600.0 1.72
2020-06-19 1.81 1.7 1.77 1.8 407300.0 1.8
2020-06-18 1.78 1.72 1.74 1.72 268600.0 1.72
2020-06-17 1.81 1.74 1.79 1.76 468000.0 1.76
2020-06-16 1.88 1.67 1.85 1.78 2869700.0 1.78
2020-06-15 1.68 1.53 1.55 1.62 532500.0 1.62
2020-06-12 1.69 1.55 1.69 1.59 426800.0 1.59
2020-06-11 1.71 1.59 1.7 1.62 702200.0 1.62
2020-06-10 1.81 1.72 1.81 1.78 488200.0 1.78
2020-06-09 1.86 1.71 1.78 1.79 638300.0 1.79
2020-06-08 1.8 1.69 1.69 1.8 1087200.0 1.8
2020-06-05 1.71 1.61 1.71 1.66 1281100.0 1.66
2020-06-04 1.76 1.68 1.68 1.71 631900.0 1.71
2020-06-03 1.74 1.7 1.71 1.72 665300.0 1.72
2020-06-02 1.75 1.68 1.73 1.71 859200.0 1.71
2020-06-01 1.76 1.63 1.66 1.73 3825100.0 1.73
2020-05-29 2.02 1.72 1.76 1.94 2716400.0 1.94
2020-05-28 1.74 1.66 1.7 1.73 2046800.0 1.73
2020-05-27 1.7 1.53 1.64 1.65 2591800.0 1.65
2020-05-26 1.75 1.6 1.7 1.65 4385400.0 1.65
2020-05-22 2.48 2.18 2.21 2.39 282000.0 2.39
2020-05-21 2.15 1.95 2.02 2.07 203800.0 2.07
2020-05-20 2.15 1.8 2.1 1.94 164600.0 1.94
2020-05-19 2.24 1.91 2.03 2.14 141300.0 2.14
2020-05-18 2.06 1.73 1.79 1.98 140800.0 1.98
2020-05-15 1.65 1.57 1.58 1.64 19000.0 1.64
2020-05-14 1.63 1.57 1.63 1.61 28700.0 1.61
2020-05-13 1.7 1.61 1.7 1.65 17100.0 1.65
2020-05-12 1.75 1.66 1.7 1.66 36400.0 1.66
2020-05-11 1.69 1.65 1.68 1.68 62700.0 1.68
2020-05-08 1.72 1.65 1.7 1.72 27400.0 1.72
2020-05-07 1.72 1.62 1.72 1.65 27500.0 1.65
2020-05-06 1.69 1.61 1.68 1.65 17800.0 1.65
2020-05-05 1.73 1.62 1.71 1.68 45900.0 1.68
2020-05-04 1.71 1.63 1.68 1.69 21000.0 1.69
2020-05-01 1.68 1.58 1.68 1.65 48700.0 1.65
2020-04-30 1.79 1.68 1.72 1.68 14900.0 1.68
2020-04-29 1.79 1.69 1.74 1.76 32800.0 1.76
2020-04-28 1.8 1.58 1.74 1.74 39800.0 1.74
2020-04-27 1.77 1.58 1.62 1.77 75000.0 1.77
2020-04-24 1.6 1.5 1.59 1.58 55800.0 1.58
2020-04-23 1.86 1.49 1.63 1.56 504200.0 1.56
2020-04-22 1.64 1.55 1.55 1.59 55300.0 1.59
2020-04-21 1.7 1.54 1.67 1.57 31000.0 1.57
2020-04-20 1.75 1.62 1.75 1.65 47900.0 1.65
2020-04-17 1.78 1.68 1.76 1.74 27500.0 1.74
2020-04-16 1.9 1.5 1.9 1.73 77000.0 1.73
2020-04-15 1.75 1.67 1.75 1.74 30400.0 1.74
2020-04-14 1.8 1.74 1.8 1.75 42800.0 1.75
2020-04-13 1.81 1.73 1.78 1.75 86800.0 1.75
2020-04-09 1.75 1.61 1.63 1.69 26100.0 1.69
2020-04-08 1.89 1.6 1.83 1.66 83700.0 1.66
2020-04-07 1.99 1.4 1.4 1.83 567800.0 1.83
2020-04-06 1.34 1.24 1.26 1.28 23100.0 1.28
2020-04-03 1.27 1.2 1.27 1.25 19300.0 1.25
2020-04-02 1.33 1.21 1.23 1.26 5500.0 1.26
2020-04-01 1.34 1.23 1.34 1.23 50200.0 1.23
2020-03-31 1.43 1.3 1.42 1.33 50000.0 1.33
2020-03-30 1.39 1.24 1.31 1.28 22900.0 1.28
2020-03-27 1.31 1.23 1.23 1.24 13900.0 1.24
2020-03-26 1.29 1.17 1.26 1.23 16400.0 1.23
2020-03-25 1.25 1.16 1.16 1.22 23300.0 1.22
2020-03-24 1.35 1.15 1.16 1.2 55500.0 1.2
2020-03-23 1.34 1.11 1.21 1.18 45300.0 1.18
2020-03-20 1.28 1.16 1.25 1.19 93400.0 1.19
2020-03-19 1.29 1.16 1.16 1.16 11400.0 1.16
2020-03-18 1.23 1.06 1.21 1.11 51400.0 1.11
2020-03-17 1.32 1.16 1.2 1.27 43100.0 1.27
2020-03-16 1.41 1.16 1.41 1.22 28200.0 1.22
2020-03-13 1.64 1.37 1.64 1.37 48100.0 1.37
2020-03-12 1.6 1.35 1.5 1.42 97600.0 1.42
2020-03-11 1.78 1.55 1.68 1.6 88800.0 1.6
2020-03-10 1.9 1.68 1.68 1.73 22800.0 1.73
2020-03-09 1.91 1.64 1.75 1.69 48900.0 1.69
2020-03-06 1.9 1.81 1.9 1.83 39700.0 1.83
2020-03-05 1.91 1.85 1.91 1.87 9300.0 1.87
2020-03-04 1.92 1.87 1.87 1.9 47200.0 1.9
2020-03-03 1.95 1.8 1.95 1.88 37100.0 1.88
2020-03-02 1.97 1.76 1.76 1.92 103700.0 1.92
2020-02-28 1.99 1.8 1.88 1.88 42500.0 1.88
2020-02-27 2.0 1.75 1.93 1.89 156400.0 1.89
2020-02-26 1.91 1.77 1.91 1.83 79600.0 1.83
2020-02-25 1.98 1.86 1.88 1.89 86700.0 1.89
2020-02-24 2.12 2.0 2.12 2.01 47700.0 2.01
2020-02-21 2.18 2.1 2.15 2.13 30000.0 2.13
2020-02-20 2.17 2.06 2.12 2.15 14700.0 2.15
2020-02-19 2.16 2.01 2.09 2.15 45800.0 2.15
2020-02-18 2.12 2.0 2.01 2.09 38200.0 2.09