5 DAY PERFORMANCE
-18.71%
1 MONTH PERFORMANCE
-26.18%
3 MONTH PERFORMANCE
+11.81%
6 MONTH PERFORMANCE
-8.62%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
-40.18%
Bioline Rx Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.07 | $3.17 (3.26%) | $3.29 | $3.07 | 6.12 K | $14.05 M |
| 06/25/2026 | $3.31 | $3.12 (-5.74%) | $3.31 | $2.98 | 20.45 K | $13.83 M |
| 06/24/2026 | $3.20 | $3.37 (5.31%) | $3.49 | $3.10 | 24.40 K | $14.94 M |
| 06/23/2026 | $3.23 | $3.26 (0.93%) | $3.45 | $3.23 | 74.17 K | $14.45 M |
| 06/22/2026 | $3.21 | $3.24 (0.93%) | $3.37 | $3.15 | 12.02 K | $14.37 M |
| 06/18/2026 | $3.02 | $3.16 (4.64%) | $3.32 | $3.02 | 7.90 K | $14.01 M |
| 06/17/2026 | $3.05 | $3.02 (-0.98%) | $3.34 | $2.99 | 12.78 K | $13.39 M |
| 06/16/2026 | $3.20 | $3.05 (-4.69%) | $3.20 | $3.05 | 11.20 K | $13.52 M |
| 06/15/2026 | $3.40 | $3.25 (-4.41%) | $3.40 | $3.21 | 20.04 K | $14.41 M |
| 06/12/2026 | $3.40 | $3.37 (-0.88%) | $3.60 | $3.37 | 51.30 K | $14.94 M |
| 06/11/2026 | $3.22 | $3.47 (7.76%) | $3.48 | $3.22 | 5.83 K | $15.38 M |
| 06/10/2026 | $3.20 | $3.28 (2.5%) | $3.29 | $3.19 | 4.90 K | $14.54 M |
| 06/09/2026 | $3.22 | $3.21 (-0.31%) | $3.33 | $3.20 | 8.33 K | $14.23 M |
| 06/08/2026 | $3.20 | $3.25 (1.56%) | $3.27 | $2.99 | 13.30 K | $14.41 M |
| 06/05/2026 | $3.39 | $3.23 (-4.72%) | $3.48 | $3.14 | 6.71 K | $14.32 M |
| 06/04/2026 | $3.25 | $3.36 (3.38%) | $3.36 | $3.18 | 20.92 K | $14.90 M |
| 06/03/2026 | $3.38 | $3.28 (-2.96%) | $3.41 | $3.24 | 20.00 K | $14.54 M |
| 06/02/2026 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.28 | 22.32 K | $15.03 M |
| 06/01/2026 | $3.77 | $3.48 (-7.69%) | $3.77 | $3.44 | 51.00 K | $15.43 M |
| 05/29/2026 | $3.60 | $3.78 (5%) | $3.95 | $3.46 | 106.80 K | $16.76 M |
| 05/28/2026 | $3.37 | $3.59 (6.53%) | $3.89 | $3.18 | 95.73 K | $15.92 M |
| 05/27/2026 | $3.30 | $3.37 (2.12%) | $3.37 | $3.02 | 96.49 K | $14.94 M |
| 05/26/2026 | $3.20 | $3.16 (-1.25%) | $3.37 | $3.09 | 63.27 K | $14.01 M |
| 05/22/2026 | $2.92 | $3.06 (4.79%) | $3.06 | $2.87 | 55.39 K | $13.57 M |
| 05/21/2026 | $2.74 | $2.86 (4.38%) | $2.86 | $2.64 | 9.18 K | $12.68 M |
| 05/20/2026 | $2.63 | $2.75 (4.56%) | $2.87 | $2.62 | 62.34 K | $12.19 M |
| 05/19/2026 | $2.75 | $2.63 (-4.36%) | $2.83 | $2.52 | 1.48 M | $11.66 M |
| 05/18/2026 | $2.97 | $2.80 (-5.72%) | $3.03 | $2.73 | 27.63 K | $12.41 M |
| 05/15/2026 | $3.03 | $2.98 (-1.65%) | $3.03 | $2.94 | 5.40 K | $13.21 M |
| 05/14/2026 | $3.10 | $3.06 (-1.29%) | $3.13 | $3.00 | 12.73 K | $13.57 M |
| 05/13/2026 | $3.12 | $3.13 (0.32%) | $3.28 | $3.07 | 16.04 K | $13.88 M |
| 05/12/2026 | $3.02 | $3.11 (2.98%) | $3.11 | $3.00 | 22.63 K | $13.79 M |
| 05/11/2026 | $3.00 | $2.98 (-0.67%) | $3.09 | $2.95 | 9.12 K | $13.21 M |
| 05/08/2026 | $3.14 | $3.07 (-2.23%) | $3.18 | $3.00 | 12.80 K | $13.61 M |
| 05/07/2026 | $3.29 | $3.10 (-5.78%) | $3.34 | $3.10 | 13.54 K | $13.74 M |
| 05/06/2026 | $3.03 | $3.35 (10.56%) | $3.45 | $2.98 | 72.00 K | $14.85 M |
| 05/05/2026 | $2.98 | $3.04 (2.01%) | $3.07 | $2.98 | 9.70 K | $13.48 M |
| 05/04/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.93 | 29.35 K | $13.48 M |
| 05/01/2026 | $2.81 | $2.86 (1.78%) | $2.92 | $2.73 | 14.20 K | $12.68 M |
| 04/30/2026 | $3.09 | $2.75 (-11%) | $3.09 | $2.61 | 77.90 K | $12.19 M |
| 04/29/2026 | $2.70 | $3.07 (13.7%) | $3.17 | $2.70 | 67.70 K | $13.61 M |
| 04/28/2026 | $2.40 | $2.63 (9.58%) | $2.83 | $2.39 | 117.18 K | $11.66 M |
| 04/27/2026 | $2.30 | $2.23 (-3.04%) | $2.39 | $2.23 | 4.80 K | $9.89 M |
| 04/24/2026 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.20 | 11.28 K | $10.06 M |
| 04/23/2026 | $2.32 | $2.30 (-0.86%) | $2.35 | $2.30 | 3.60 K | $10.20 M |
| 04/22/2026 | $2.37 | $2.24 (-5.49%) | $2.38 | $2.24 | 8.84 K | $9.93 M |
| 04/21/2026 | $2.25 | $2.32 (3.11%) | $2.38 | $2.25 | 20.73 K | $10.29 M |
| 04/20/2026 | $2.41 | $2.33 (-3.32%) | $2.47 | $2.33 | 28.63 K | $10.33 M |
| 04/17/2026 | $2.39 | $2.45 (2.51%) | $2.46 | $2.35 | 8.15 K | $10.86 M |
| 04/16/2026 | $2.36 | $2.39 (1.27%) | $2.51 | $2.35 | 6.45 K | $10.60 M |
| 04/15/2026 | $2.43 | $2.38 (-2.06%) | $2.43 | $2.33 | 12.90 K | $10.55 M |
| 04/14/2026 | $2.37 | $2.38 (0.42%) | $2.48 | $2.35 | 18.75 K | $10.55 M |
| 04/13/2026 | $2.30 | $2.31 (0.43%) | $2.40 | $2.26 | 12.35 K | $10.24 M |
| 04/10/2026 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.29 | 6.00 K | $10.15 M |
| 04/09/2026 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.27 | 4.63 K | $10.11 M |
| 04/08/2026 | $2.25 | $2.30 (2.22%) | $2.30 | $2.25 | 20.94 K | $10.20 M |
| 04/07/2026 | $2.29 | $2.27 (-0.87%) | $2.29 | $2.20 | 15.62 K | $10.06 M |
| 04/06/2026 | $2.21 | $2.25 (1.81%) | $2.34 | $2.21 | 4.23 K | $9.98 M |
| 04/02/2026 | $2.29 | $2.21 (-3.49%) | $2.31 | $2.18 | 12.40 K | $9.80 M |
| 04/01/2026 | $2.33 | $2.18 (-6.44%) | $2.39 | $2.15 | 43.20 K | $9.67 M |
| 03/31/2026 | $2.32 | $2.30 (-0.86%) | $2.33 | $2.25 | 9.50 K | $10.20 M |
| 03/30/2026 | $2.40 | $2.25 (-6.25%) | $2.40 | $2.25 | 16.30 K | $9.98 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.
