5 DAY PERFORMANCE
-13.68%
1 MONTH PERFORMANCE
+14.72%
3 MONTH PERFORMANCE
-9.56%
6 MONTH PERFORMANCE
-23.63%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
-16.93%
Bioline Rx Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.12 | $3.13 (0.32%) | $3.28 | $3.07 | 15.78 K | $13.49 M |
| 05/12/2026 | $3.02 | $3.11 (2.98%) | $3.11 | $3.00 | 22.63 K | $13.53 M |
| 05/11/2026 | $3.00 | $2.98 (-0.67%) | $3.09 | $2.95 | 9.12 K | $12.97 M |
| 05/08/2026 | $3.14 | $3.07 (-2.23%) | $3.18 | $3.00 | 12.80 K | $13.36 M |
| 05/07/2026 | $3.29 | $3.10 (-5.78%) | $3.34 | $3.10 | 13.54 K | $13.49 M |
| 05/06/2026 | $3.03 | $3.35 (10.56%) | $3.45 | $2.98 | 72.00 K | $14.58 M |
| 05/05/2026 | $2.98 | $3.04 (2.01%) | $3.07 | $2.98 | 9.70 K | $13.23 M |
| 05/04/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.93 | 29.35 K | $13.23 M |
| 05/01/2026 | $2.81 | $2.86 (1.78%) | $2.92 | $2.73 | 14.20 K | $12.44 M |
| 04/30/2026 | $3.09 | $2.75 (-11%) | $3.09 | $2.61 | 77.90 K | $11.97 M |
| 04/29/2026 | $2.70 | $3.07 (13.7%) | $3.17 | $2.70 | 67.70 K | $13.36 M |
| 04/28/2026 | $2.40 | $2.63 (9.58%) | $2.83 | $2.39 | 117.18 K | $11.44 M |
| 04/27/2026 | $2.30 | $2.23 (-3.04%) | $2.39 | $2.23 | 4.80 K | $9.70 M |
| 04/24/2026 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.20 | 11.28 K | $9.88 M |
| 04/23/2026 | $2.32 | $2.30 (-0.86%) | $2.35 | $2.30 | 3.60 K | $10.01 M |
| 04/22/2026 | $2.37 | $2.24 (-5.49%) | $2.38 | $2.24 | 8.84 K | $9.75 M |
| 04/21/2026 | $2.25 | $2.32 (3.11%) | $2.38 | $2.25 | 20.73 K | $10.10 M |
| 04/20/2026 | $2.41 | $2.33 (-3.32%) | $2.47 | $2.33 | 28.63 K | $10.14 M |
| 04/17/2026 | $2.39 | $2.45 (2.51%) | $2.46 | $2.35 | 8.15 K | $10.66 M |
| 04/16/2026 | $2.36 | $2.39 (1.27%) | $2.51 | $2.35 | 6.45 K | $10.40 M |
| 04/15/2026 | $2.43 | $2.38 (-2.06%) | $2.43 | $2.33 | 12.90 K | $10.36 M |
| 04/14/2026 | $2.37 | $2.38 (0.42%) | $2.48 | $2.35 | 18.75 K | $10.36 M |
| 04/13/2026 | $2.30 | $2.31 (0.43%) | $2.40 | $2.26 | 12.35 K | $10.05 M |
| 04/10/2026 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.29 | 6.00 K | $9.96 M |
| 04/09/2026 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.27 | 4.63 K | $9.92 M |
| 04/08/2026 | $2.25 | $2.30 (2.22%) | $2.30 | $2.25 | 20.94 K | $10.01 M |
| 04/07/2026 | $2.29 | $2.27 (-0.87%) | $2.29 | $2.20 | 15.62 K | $9.88 M |
| 04/06/2026 | $2.21 | $2.25 (1.81%) | $2.34 | $2.21 | 4.23 K | $9.79 M |
| 04/02/2026 | $2.29 | $2.21 (-3.49%) | $2.31 | $2.18 | 12.40 K | $9.62 M |
| 04/01/2026 | $2.33 | $2.18 (-6.44%) | $2.39 | $2.15 | 43.20 K | $9.49 M |
| 03/31/2026 | $2.32 | $2.30 (-0.86%) | $2.33 | $2.25 | 9.50 K | $10.01 M |
| 03/30/2026 | $2.40 | $2.25 (-6.25%) | $2.40 | $2.25 | 16.30 K | $9.79 M |
| 03/27/2026 | $2.32 | $2.37 (2.16%) | $2.53 | $2.30 | 6.70 K | $10.31 M |
| 03/26/2026 | $2.61 | $2.33 (-10.73%) | $2.68 | $2.30 | 34.60 K | $10.14 M |
| 03/25/2026 | $2.47 | $2.38 (-3.64%) | $2.53 | $2.36 | 9.60 K | $10.36 M |
| 03/24/2026 | $2.30 | $2.42 (5.22%) | $2.45 | $2.28 | 33.38 K | $9.56 M |
| 03/23/2026 | $2.59 | $2.32 (-10.42%) | $2.64 | $2.28 | 71.48 K | $9.16 M |
| 03/20/2026 | $2.54 | $2.65 (4.33%) | $2.69 | $2.54 | 9.15 K | $10.47 M |
| 03/19/2026 | $2.65 | $2.71 (2.26%) | $2.71 | $2.56 | 6.42 K | $10.70 M |
| 03/18/2026 | $2.68 | $2.62 (-2.24%) | $2.75 | $2.57 | 9.70 K | $10.35 M |
| 03/17/2026 | $2.65 | $2.71 (2.26%) | $2.76 | $2.65 | 13.22 K | $10.70 M |
| 03/16/2026 | $2.56 | $2.63 (2.73%) | $2.70 | $2.56 | 11.63 K | $10.39 M |
| 03/13/2026 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.61 | 7.43 K | $10.55 M |
| 03/12/2026 | $2.73 | $2.66 (-2.56%) | $2.74 | $2.56 | 10.42 K | $10.51 M |
| 03/11/2026 | $2.65 | $2.64 (-0.38%) | $2.71 | $2.62 | 2.40 K | $10.43 M |
| 03/10/2026 | $2.64 | $2.67 (1.14%) | $2.76 | $2.64 | 5.50 K | $10.55 M |
| 03/09/2026 | $2.70 | $2.64 (-2.22%) | $2.75 | $2.56 | 21.72 K | $10.43 M |
| 03/06/2026 | $2.70 | $2.65 (-1.85%) | $2.73 | $2.56 | 9.54 K | $10.47 M |
| 03/05/2026 | $2.84 | $2.71 (-4.58%) | $2.89 | $2.70 | 8.21 K | $10.70 M |
| 03/04/2026 | $2.85 | $2.81 (-1.4%) | $2.94 | $2.75 | 7.00 K | $11.10 M |
| 03/03/2026 | $2.87 | $2.81 (-2.09%) | $2.94 | $2.80 | 7.10 K | $11.10 M |
| 03/02/2026 | $2.74 | $2.86 (4.38%) | $3.02 | $2.70 | 10.00 K | $11.30 M |
| 02/27/2026 | $2.74 | $2.83 (3.28%) | $2.90 | $2.74 | 8.24 K | $11.18 M |
| 02/26/2026 | $2.79 | $2.88 (3.23%) | $2.92 | $2.75 | 15.00 K | $11.37 M |
| 02/25/2026 | $2.82 | $2.76 (-2.13%) | $2.82 | $2.73 | 6.20 K | $10.90 M |
| 02/24/2026 | $2.89 | $2.75 (-4.84%) | $2.89 | $2.70 | 12.90 K | $10.86 M |
| 02/23/2026 | $2.86 | $2.90 (1.4%) | $2.99 | $2.85 | 19.55 K | $11.45 M |
| 02/20/2026 | $2.82 | $2.90 (2.84%) | $2.94 | $2.82 | 5.70 K | $11.45 M |
| 02/19/2026 | $2.81 | $2.82 (0.36%) | $2.85 | $2.80 | 7.20 K | $11.14 M |
| 02/18/2026 | $2.81 | $2.84 (1.07%) | $3.08 | $2.80 | 14.94 K | $11.22 M |
| 02/17/2026 | $2.97 | $2.81 (-5.39%) | $2.97 | $2.79 | 17.12 K | $11.10 M |
| 02/13/2026 | $3.03 | $2.93 (-3.3%) | $3.16 | $2.91 | 2.40 K | $11.57 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.
