5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-13.40%
6 MONTH PERFORMANCE
-3.64%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
-29.14%
Bioline Rx Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.79 | $3.01 (7.89%) | $3.05 | $2.75 | 222.00 K | $13.35 M |
| 07/07/2026 | $3.15 | $3.16 (0.32%) | $3.27 | $2.98 | 14.62 K | $14.01 M |
| 07/06/2026 | $3.25 | $3.16 (-2.77%) | $3.28 | $3.15 | 13.71 K | $14.01 M |
| 07/02/2026 | $3.22 | $3.29 (2.17%) | $3.29 | $3.17 | 5.14 K | $14.59 M |
| 07/01/2026 | $3.12 | $3.17 (1.6%) | $3.18 | $3.09 | 15.20 K | $14.05 M |
| 06/30/2026 | $3.06 | $3.12 (1.96%) | $3.25 | $3.06 | 6.45 K | $13.83 M |
| 06/29/2026 | $3.25 | $3.10 (-4.62%) | $3.25 | $3.06 | 10.92 K | $13.74 M |
| 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 |
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.
