BLRX
Bioline RX Sp ADR (BLRX)
NASDAQ
$2.77-$0.05 (-1.77%)
Price as of Aug 03, 2026 10:01 AM EDT
  • $12.3M
    Market Cap
  • -27.13%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -9.62%
    Low Price$2.70
    High Price$3.16
  • 3 Months
    +2.55%
    Low Price$2.63
    High Price$3.78
  • 1 Year
    -27.13%
    Low Price$2.18
    High Price$4.44
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
2.73
2.82
2.65
2.82
+4.44%
9,652
07/30/2026
2.75
2.77
2.68
2.70
-1.82%
7,123
07/29/2026
2.81
2.89
2.75
2.75
-2.14%
5,795
07/28/2026
2.84
2.91
2.81
2.81
-0.25%
16,044
07/27/2026
2.87
2.92
2.82
2.82
-0.11%
5,005
07/24/2026
2.86
3.04
2.82
2.82
-1.40%
2,696
07/23/2026
2.82
3.04
2.82
2.86
+0.41%
8,019
07/22/2026
2.90
2.99
2.82
2.85
-2.45%
14,717
07/21/2026
2.86
3.02
2.86
2.92
+3.18%
8,858
07/20/2026
2.91
3.06
2.83
2.83
-2.41%
27,859
07/17/2026
2.98
3.11
2.90
2.90
-2.68%
6,375
07/16/2026
3.07
3.07
2.90
2.98
+2.41%
7,370
07/15/2026
3.04
3.04
2.91
2.91
-4.59%
8,518
07/14/2026
3.08
3.11
2.90
3.05
-1.61%
8,723
07/13/2026
3.18
3.18
2.98
3.10
+0.32%
12,600
07/10/2026
2.91
3.09
2.80
3.09
+1.98%
7,393
07/09/2026
3.00
3.03
2.83
3.03
+0.66%
10,795
07/08/2026
2.79
3.05
2.75
3.01
-4.66%
221,991
07/07/2026
3.15
3.27
2.98
3.16
0.00%
14,622
07/06/2026
3.25
3.28
3.15
3.16
-3.90%
13,484
07/02/2026
3.22
3.29
3.17
3.29
+3.63%
5,059
07/01/2026
3.12
3.18
3.09
3.17
+1.60%
15,158
06/30/2026
3.06
3.25
3.06
3.12
+0.65%
6,437
06/29/2026
3.25
3.25
3.06
3.10
-2.05%
10,915
06/26/2026
3.07
3.29
3.07
3.17
+1.61%
6,024
06/25/2026
3.31
3.31
2.98
3.12
-7.57%
20,253
06/24/2026
3.20
3.49
3.10
3.37
+3.37%
24,393
06/23/2026
3.23
3.45
3.23
3.26
+0.62%
74,173
06/22/2026
3.21
3.37
3.15
3.24
+2.53%
12,018
06/18/2026
3.02
3.32
3.02
3.16
+4.64%
7,860
06/17/2026
3.05
3.34
2.99
3.02
-0.98%
12,777
06/16/2026
3.20
3.20
3.05
3.05
-6.01%
11,163
06/15/2026
3.40
3.40
3.21
3.25
-3.71%
20,040
06/12/2026
3.40
3.60
3.37
3.37
-2.88%
51,292
06/11/2026
3.22
3.48
3.22
3.47
+5.79%
5,825
06/10/2026
3.20
3.29
3.19
3.28
+2.18%
4,859
06/09/2026
3.22
3.33
3.20
3.21
-1.23%
8,325
06/08/2026
3.20
3.27
2.99
3.25
+0.62%
13,259
06/05/2026
3.39
3.48
3.14
3.23
-3.87%
6,705
06/04/2026
3.25
3.36
3.18
3.36
+2.44%
20,921
06/03/2026
3.38
3.41
3.24
3.28
-3.24%
19,982
06/02/2026
3.41
3.41
3.28
3.39
-2.59%
22,316
06/01/2026
3.77
3.77
3.44
3.48
-7.94%
50,964
05/29/2026
3.60
3.95
3.46
3.78
+5.29%
106,770
05/28/2026
3.37
3.89
3.18
3.59
+6.53%
95,728
05/27/2026
3.30
3.37
3.02
3.37
+6.65%
96,487
05/27/2026
$0.00 Earnings
05/26/2026
3.20
3.37
3.09
3.16
+3.27%
63,174
05/22/2026
2.92
3.06
2.87
3.06
+6.99%
55,391
05/21/2026
2.74
2.86
2.64
2.86
+4.00%
9,182
05/20/2026
2.63
2.87
2.62
2.75
+4.56%
62,338
05/19/2026
2.75
2.83
2.52
2.63
-5.90%
1,482,639
05/18/2026
2.97
3.03
2.73
2.80
-6.21%
27,628
05/15/2026
3.03
3.03
2.94
2.98
-2.61%
5,384
05/14/2026
3.10
3.13
3.00
3.06
-2.24%
12,701
05/13/2026
3.12
3.28
3.07
3.13
+0.64%
16,038
05/12/2026
3.02
3.11
3.00
3.11
+4.36%
22,629
05/11/2026
3.00
3.09
2.95
2.98
-2.93%
9,122
05/08/2026
3.14
3.18
3.00
3.07
-0.97%
12,773
05/07/2026
3.29
3.34
3.10
3.10
-7.46%
13,540
05/06/2026
3.03
3.45
2.98
3.35
+10.20%
71,963
05/05/2026
2.98
3.07
2.98
3.04
0.00%
9,652
05/04/2026
3.10
3.10
2.93
3.04
+6.17%
29,353
05/01/2026
2.81
2.92
2.73
2.86
+4.12%
14,178
04/30/2026
3.09
3.09
2.61
2.75
-10.42%
77,861
04/29/2026
2.70
3.17
2.70
3.07
+16.73%
66,885
04/28/2026
2.40
2.83
2.39
2.63
+17.73%
117,180
04/27/2026
2.30
2.39
2.23
2.23
-1.59%
4,767
04/24/2026
2.30
2.30
2.20
2.27
-1.30%
11,152
04/23/2026
2.32
2.35
2.30
2.30
+2.68%
3,564
04/22/2026
2.37
2.38
2.24
2.24
-3.33%
8,840
04/21/2026
2.25
2.38
2.25
2.32
-0.55%
20,732
04/20/2026
2.41
2.47
2.33
2.33
-4.90%
28,535
04/17/2026
2.39
2.46
2.35
2.45
+2.51%
8,147
04/16/2026
2.36
2.51
2.35
2.39
+0.42%
6,449
04/15/2026
2.43
2.43
2.33
2.38
0.00%
12,876
04/14/2026
2.37
2.48
2.35
2.38
+3.03%
18,747
04/13/2026
2.30
2.40
2.26
2.31
+0.87%
12,346
04/10/2026
2.31
2.35
2.29
2.29
+0.44%
5,990
04/09/2026
2.30
2.30
2.27
2.28
-0.87%
4,625
04/08/2026
2.25
2.30
2.25
2.30
+1.32%
20,943
04/07/2026
2.29
2.29
2.20
2.27
+0.89%
15,619
04/06/2026
2.21
2.34
2.21
2.25
+1.81%
4,234
04/02/2026
2.29
2.31
2.18
2.21
+1.38%
12,355
04/01/2026
2.33
2.39
2.15
2.18
-5.22%
43,152
03/31/2026
2.32
2.33
2.25
2.30
+2.23%
9,490
03/30/2026
2.40
2.40
2.25
2.25
-5.06%
16,260
03/27/2026
2.32
2.53
2.30
2.37
+1.72%
6,682
03/26/2026
2.61
2.68
2.30
2.33
-2.10%
34,576
03/25/2026
2.47
2.53
2.36
2.38
-1.65%
9,585
03/24/2026
2.30
2.45
2.28
2.42
+4.31%
33,381
03/23/2026
2.59
2.64
2.28
2.32
-12.45%
71,479
03/23/2026
-$0.34 Earnings
03/20/2026
2.54
2.69
2.54
2.65
-2.19%
9,149
03/19/2026
2.65
2.71
2.56
2.71
+3.41%
6,416
03/18/2026
2.68
2.75
2.57
2.62
-3.32%
9,696
03/17/2026
2.65
2.76
2.65
2.71
+3.04%
13,217
03/16/2026
2.56
2.70
2.56
2.63
-1.50%
11,625
03/13/2026
2.70
2.70
2.61
2.67
+0.38%
7,429
03/12/2026
2.73
2.74
2.56
2.66
+0.79%
10,415