5 DAY PERFORMANCE
-94.97%
1 MONTH PERFORMANCE
-95.44%
3 MONTH PERFORMANCE
-98.22%
6 MONTH PERFORMANCE
-99.36%
YEAR-TO-DATE PERFORMANCE
-98.13%
1 YEAR PERFORMANCE
-99.66%
BioLineRx Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.18 | $3.05 (-4.09%) | $3.18 | $3.04 | 18,437 | $252.69 M |
| 03/12/2025 | $3.08 | $3.21 (4.22%) | $3.30 | $3.08 | 20,061 | $256.69 M |
| 03/11/2025 | $3.06 | $3.15 (2.94%) | $3.15 | $3.01 | 32,144 | $251.89 M |
| 03/10/2025 | $3.14 | $3.15 (0.32%) | $3.22 | $3.02 | 38,245 | $251.89 M |
| 03/07/2025 | $3.20 | $3.18 (-0.63%) | $3.20 | $3.10 | 24,519 | $254.29 M |
| 03/06/2025 | $3.18 | $3.20 (0.63%) | $3.26 | $3.12 | 13,561 | $255.89 M |
| 03/05/2025 | $3.14 | $3.21 (2.23%) | $3.29 | $3.06 | 33,373 | $256.69 M |
| 03/04/2025 | $3.02 | $3.07 (1.66%) | $3.20 | $2.88 | 56,800 | $245.49 M |
| 03/03/2025 | $3.35 | $3.16 (-5.67%) | $3.35 | $3.11 | 60,800 | $252.69 M |
| 02/28/2025 | $3.32 | $3.35 (0.9%) | $3.42 | $3.27 | 22,448 | $267.89 M |
| 02/27/2025 | $3.46 | $3.32 (-4.05%) | $3.53 | $3.29 | 33,506 | $265.49 M |
| 02/26/2025 | $3.47 | $3.46 (-0.29%) | $3.57 | $3.41 | 29,600 | $276.68 M |
| 02/25/2025 | $3.77 | $3.50 (-7.16%) | $3.78 | $3.30 | 55,300 | $279.88 M |
| 02/24/2025 | $3.59 | $3.67 (2.23%) | $3.80 | $3.51 | 42,712 | $293.47 M |
| 02/21/2025 | $3.90 | $3.59 (-7.95%) | $3.92 | $3.54 | 106,700 | $287.08 M |
| 02/20/2025 | $3.91 | $3.88 (-0.77%) | $3.91 | $3.71 | 55,115 | $310.27 M |
| 02/19/2025 | $4.12 | $3.86 (-6.31%) | $4.17 | $3.78 | 101,479 | $308.67 M |
| 02/18/2025 | $3.83 | $4.11 (7.31%) | $4.11 | $3.68 | 192,418 | $328.66 M |
| 02/14/2025 | $3.51 | $3.71 (5.7%) | $3.86 | $3.44 | 110,671 | $296.67 M |
| 02/13/2025 | $3.54 | $3.51 (-0.85%) | $3.54 | $3.40 | 69,084 | $280.68 M |
| 02/12/2025 | $3.36 | $3.52 (4.76%) | $3.58 | $3.35 | 75,526 | $281.48 M |
| 02/11/2025 | $3.39 | $3.39 (0%) | $3.48 | $3.34 | 64,023 | $271.08 M |
| 02/10/2025 | $3.36 | $3.34 (-0.6%) | $3.39 | $3.27 | 54,844 | $267.09 M |
| 02/07/2025 | $3.46 | $3.33 (-3.76%) | $3.49 | $3.26 | 141,200 | $266.29 M |
| 02/06/2025 | $3.61 | $3.49 (-3.32%) | $3.74 | $3.45 | 76,914 | $279.08 M |
| 02/05/2025 | $3.48 | $3.63 (4.31%) | $3.67 | $3.48 | 141,459 | $290.28 M |
| 02/04/2025 | $3.41 | $3.48 (2.05%) | $3.67 | $3.35 | 161,838 | $278.28 M |
| 02/03/2025 | $3.63 | $3.39 (-6.61%) | $3.70 | $3.28 | 211,204 | $271.08 M |
| 01/31/2025 | $3.46 | $3.56 (2.89%) | $3.56 | $3.24 | 205,200 | $284.68 M |
| 01/30/2025 | $4.44 | $3.57 (-19.59%) | $4.44 | $3.33 | 708,904 | $285.48 M |
| 01/29/2025 | $4.80 | $4.22 (-12.08%) | $4.92 | $4.00 | 13.96 M | $13.49 B |
| 01/28/2025 | $4.80 | $4.37 (-8.96%) | $4.80 | $4.22 | 2.49 M | $349.45 M |
| 01/27/2025 | $4.28 | $4.20 (-1.87%) | $4.34 | $4.10 | 2.38 M | $335.86 M |
| 01/24/2025 | $4.70 | $4.37 (-7.02%) | $4.78 | $4.04 | 6.16 M | $8.74 M |
| 01/23/2025 | $4.44 | $4.64 (4.5%) | $4.80 | $4.20 | 5.58 M | $9.27 M |
| 01/22/2025 | $4.20 | $4.46 (6.19%) | $4.46 | $4.00 | 5.55 M | $8.91 M |
| 01/21/2025 | $4.28 | $4.20 (-1.87%) | $4.32 | $3.82 | 11.20 M | $8.40 M |
| 01/17/2025 | $3.92 | $4.06 (3.57%) | $4.26 | $3.26 | 25.88 M | $8.12 M |
| 01/16/2025 | $3.98 | $4.88 (22.61%) | $5.40 | $3.96 | 107.57 M | $9.75 M |
| 01/15/2025 | $4.80 | $4.18 (-12.92%) | $4.94 | $4.10 | 11.24 M | $8.36 M |
| 01/14/2025 | $5.37 | $4.92 (-8.38%) | $5.37 | $4.61 | 11.28 M | $9.84 M |
| 01/13/2025 | $6.00 | $5.50 (-8.33%) | $6.00 | $5.02 | 8.69 M | $10.99 M |
| 01/10/2025 | $5.56 | $5.72 (2.88%) | $5.76 | $5.41 | 8.78 M | $11.43 M |
| 01/08/2025 | $6.48 | $5.70 (-12.04%) | $6.48 | $5.41 | 15.13 M | $11.40 M |
| 01/07/2025 | $6.48 | $6.40 (-1.23%) | $6.50 | $5.92 | 19.09 M | $12.79 M |
| 01/06/2025 | $7.49 | $6.48 (-13.48%) | $7.60 | $6.00 | 44.74 M | $12.95 M |
| 01/03/2025 | $12.00 | $10.95 (-8.75%) | $12.40 | $10.40 | 77.31 M | $21.89 M |
| 01/02/2025 | $9.00 | $10.22 (13.56%) | $14.70 | $8.80 | 34.48 M | $20.44 M |
| 12/31/2024 | $8.40 | $8.56 (1.9%) | $8.80 | $8.13 | 1.39 M | $17.11 M |
| 12/30/2024 | $8.75 | $8.46 (-3.31%) | $9.02 | $8.04 | 1.54 M | $16.91 M |
| 12/27/2024 | $9.12 | $8.86 (-2.85%) | $9.36 | $8.25 | 1.36 M | $17.72 M |
| 12/26/2024 | $10.00 | $8.96 (-10.4%) | $10.27 | $8.72 | 2.14 M | $17.92 M |
| 12/24/2024 | $8.88 | $9.34 (5.18%) | $9.37 | $8.88 | 855,700 | $18.66 M |
| 12/23/2024 | $8.70 | $8.91 (2.41%) | $8.91 | $8.20 | 1.75 M | $17.82 M |
| 12/20/2024 | $8.20 | $8.12 (-0.98%) | $8.32 | $7.88 | 921,400 | $16.23 M |
| 12/19/2024 | $7.68 | $8.08 (5.21%) | $8.36 | $7.60 | 607,700 | $16.15 M |
| 12/18/2024 | $8.40 | $7.81 (-7.02%) | $8.44 | $7.48 | 1.47 M | $15.61 M |
| 12/17/2024 | $8.45 | $8.36 (-1.07%) | $8.70 | $8.20 | 791,900 | $16.71 M |
| 12/16/2024 | $9.00 | $8.56 (-4.89%) | $9.00 | $8.20 | 1.61 M | $17.11 M |
| 12/13/2024 | $9.32 | $9.00 (-3.43%) | $9.32 | $8.43 | 974,000 | $17.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
