5 DAY PERFORMANCE
+11.81%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
-12.54%
6 MONTH PERFORMANCE
+16.23%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
-36.60%
Bioline Rx Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.31 | $2.21 (-4.33%) | $2.31 | $2.17 | 18.40 K | $9.82 M |
| 10/07/2026 | $2.28 | $2.21 (-3.07%) | $2.37 | $2.16 | 24.13 K | $9.82 M |
| 10/06/2026 | $2.31 | $2.29 (-0.87%) | $2.40 | $2.26 | 22.90 K | $10.17 M |
| 10/05/2026 | $2.36 | $2.32 (-1.69%) | $2.36 | $2.29 | 20.30 K | $10.30 M |
| 10/02/2026 | $2.31 | $2.37 (2.6%) | $2.37 | $2.31 | 3.13 K | $10.53 M |
| 10/01/2026 | $2.32 | $2.35 (1.29%) | $2.39 | $2.32 | 7.60 K | $10.44 M |
| 09/30/2026 | $2.36 | $2.35 (-0.42%) | $2.40 | $2.30 | 40.80 K | $10.44 M |
| 09/29/2026 | $2.41 | $2.36 (-2.07%) | $2.50 | $2.36 | 12.10 K | $10.48 M |
| 09/28/2026 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.41 | 12.56 K | $10.79 M |
| 09/25/2026 | $2.49 | $2.60 (4.42%) | $2.60 | $2.49 | 10.02 K | $11.55 M |
| 09/24/2026 | $2.56 | $2.52 (-1.56%) | $2.59 | $2.44 | 11.54 K | $11.19 M |
| 09/23/2026 | $2.53 | $2.56 (1.19%) | $2.57 | $2.45 | 12.70 K | $11.37 M |
| 09/22/2026 | $2.48 | $2.43 (-2.02%) | $2.60 | $2.42 | 10.62 K | $10.79 M |
| 09/21/2026 | $2.53 | $2.48 (-1.98%) | $2.58 | $2.45 | 17.13 K | $11.01 M |
| 09/18/2026 | $2.50 | $2.49 (-0.4%) | $2.51 | $2.44 | 2.80 K | $11.06 M |
| 09/17/2026 | $2.63 | $2.53 (-3.8%) | $2.63 | $2.43 | 11.96 K | $11.24 M |
| 09/16/2026 | $2.52 | $2.48 (-1.59%) | $2.54 | $2.48 | 4.35 K | $11.01 M |
| 09/15/2026 | $2.50 | $2.52 (0.8%) | $2.55 | $2.45 | 29.11 K | $11.19 M |
| 09/14/2026 | $2.52 | $2.43 (-3.57%) | $2.52 | $2.43 | 21.21 K | $10.79 M |
| 09/11/2026 | $2.58 | $2.51 (-2.71%) | $2.62 | $2.50 | 9.54 K | $11.15 M |
| 09/10/2026 | $2.53 | $2.57 (1.58%) | $2.63 | $2.52 | 8.13 K | $11.41 M |
| 09/09/2026 | $2.59 | $2.55 (-1.54%) | $2.59 | $2.53 | 7.74 K | $11.33 M |
| 09/08/2026 | $2.78 | $2.59 (-6.83%) | $2.78 | $2.55 | 19.90 K | $11.50 M |
| 09/04/2026 | $2.72 | $2.67 (-1.84%) | $2.72 | $2.55 | 27.94 K | $11.86 M |
| 09/03/2026 | $2.65 | $2.69 (1.51%) | $2.75 | $2.60 | 22.33 K | $11.95 M |
| 09/02/2026 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.57 | 28.34 K | $12.17 M |
| 09/01/2026 | $2.89 | $2.76 (-4.5%) | $2.89 | $2.60 | 69.30 K | $12.26 M |
| 08/31/2026 | $2.90 | $2.80 (-3.45%) | $2.91 | $2.55 | 214.85 K | $12.44 M |
| 08/28/2026 | $2.56 | $2.60 (1.56%) | $2.72 | $2.56 | 49.00 K | $11.55 M |
| 08/27/2026 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.76 | 2.30 K | $12.24 M |
| 08/26/2026 | $2.91 | $2.70 (-7.22%) | $3.03 | $2.65 | 13.07 K | $11.97 M |
| 08/25/2026 | $3.03 | $2.85 (-5.94%) | $3.03 | $2.66 | 7.04 K | $12.64 M |
| 08/24/2026 | $2.89 | $3.00 (3.81%) | $3.02 | $2.77 | 5.13 K | $13.30 M |
| 08/21/2026 | $2.86 | $2.81 (-1.75%) | $3.10 | $2.80 | 2.70 K | $12.46 M |
| 08/20/2026 | $2.96 | $2.76 (-6.76%) | $3.00 | $2.76 | 4.30 K | $12.24 M |
| 08/19/2026 | $2.73 | $2.93 (7.33%) | $2.93 | $2.73 | 2.41 K | $12.99 M |
| 08/18/2026 | $2.67 | $2.85 (6.74%) | $2.85 | $2.67 | 20.40 K | $12.64 M |
| 08/17/2026 | $2.76 | $2.64 (-4.35%) | $2.86 | $2.60 | 19.70 K | $11.71 M |
| 08/14/2026 | $2.70 | $2.76 (2.22%) | $2.76 | $2.69 | 3.10 K | $12.24 M |
| 08/13/2026 | $2.69 | $2.72 (1.12%) | $2.87 | $2.65 | 4.90 K | $12.06 M |
| 08/12/2026 | $2.72 | $2.69 (-1.1%) | $3.00 | $2.69 | 11.30 K | $11.93 M |
| 08/11/2026 | $2.73 | $2.78 (1.83%) | $2.85 | $2.73 | 4.60 K | $12.33 M |
| 08/10/2026 | $2.66 | $2.71 (1.88%) | $2.85 | $2.66 | 8.81 K | $12.02 M |
| 08/07/2026 | $2.85 | $2.71 (-4.91%) | $2.85 | $2.71 | 6.70 K | $12.02 M |
| 08/06/2026 | $2.84 | $2.79 (-1.76%) | $2.88 | $2.71 | 15.64 K | $12.37 M |
| 08/05/2026 | $2.82 | $2.72 (-3.55%) | $2.97 | $2.72 | 4.64 K | $12.06 M |
| 08/04/2026 | $2.81 | $2.76 (-1.78%) | $2.82 | $2.71 | 4.00 K | $12.24 M |
| 08/03/2026 | $2.78 | $2.66 (-4.32%) | $2.88 | $2.63 | 5.10 K | $11.79 M |
| 07/31/2026 | $2.73 | $2.82 (3.3%) | $2.82 | $2.65 | 9.70 K | $12.50 M |
| 07/30/2026 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.68 | 7.12 K | $11.97 M |
| 07/29/2026 | $2.81 | $2.75 (-2.14%) | $2.89 | $2.75 | 5.80 K | $12.19 M |
| 07/28/2026 | $2.84 | $2.81 (-1.06%) | $2.91 | $2.81 | 16.04 K | $12.46 M |
| 07/27/2026 | $2.87 | $2.82 (-1.74%) | $2.92 | $2.82 | 5.12 K | $12.50 M |
| 07/24/2026 | $2.86 | $2.82 (-1.4%) | $3.04 | $2.82 | 2.70 K | $12.50 M |
| 07/23/2026 | $2.82 | $2.86 (1.42%) | $3.04 | $2.82 | 8.02 K | $12.68 M |
| 07/22/2026 | $2.90 | $2.85 (-1.72%) | $2.99 | $2.82 | 15.70 K | $12.64 M |
| 07/21/2026 | $2.86 | $2.92 (2.1%) | $3.02 | $2.86 | 8.86 K | $12.95 M |
| 07/20/2026 | $2.91 | $2.83 (-2.75%) | $3.06 | $2.83 | 27.90 K | $12.55 M |
| 07/17/2026 | $2.98 | $2.90 (-2.68%) | $3.11 | $2.90 | 6.38 K | $12.86 M |
| 07/16/2026 | $3.07 | $2.98 (-2.93%) | $3.07 | $2.90 | 7.40 K | $13.21 M |
| 07/15/2026 | $3.04 | $2.91 (-4.28%) | $3.04 | $2.91 | 8.52 K | $12.90 M |
| 07/14/2026 | $3.08 | $3.05 (-0.97%) | $3.11 | $2.90 | 8.90 K | $13.52 M |
| 07/13/2026 | $3.18 | $3.10 (-2.52%) | $3.18 | $2.98 | 12.60 K | $13.74 M |
| 07/10/2026 | $2.91 | $3.09 (6.19%) | $3.09 | $2.80 | 7.40 K | $13.70 M |
| 07/09/2026 | $3.00 | $3.03 (1%) | $3.03 | $2.83 | 10.80 K | $13.43 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.
