BLRX
Bioline RX Sp ADR (BLRX)
NASDAQ
$3.29-$0.10 (-3.10%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $16.4M
    Market Cap
  • -19.67%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +11.51%
    Low Price$2.63
    High Price$3.78
  • 3 Months
    +25.09%
    Low Price$2.18
    High Price$3.78
  • 1 Year
    -27.18%
    Low Price$2.18
    High Price$5.93
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
2.65
2.71
2.62
2.64
-1.16%
2,389
03/10/2026
2.64
2.76
2.64
2.67
+1.14%
5,469
03/09/2026
2.70
2.75
2.56
2.64
-0.38%
21,718
03/06/2026
2.70
2.73
2.56
2.65
-2.21%
9,538
03/05/2026
2.84
2.89
2.70
2.71
-3.56%
8,207
03/04/2026
2.85
2.94
2.75
2.81
0.00%
6,963
03/03/2026
2.87
2.94
2.80
2.81
-1.75%
7,060
03/02/2026
2.74
3.02
2.70
2.86
+1.06%
9,970
02/27/2026
2.74
2.90
2.74
2.83
-1.74%
8,241
02/26/2026
2.79
2.92
2.75
2.88
+4.35%
14,988
02/25/2026
2.82
2.82
2.73
2.76
+0.36%
6,162
02/24/2026
2.89
2.89
2.70
2.75
-5.17%
12,860
02/23/2026
2.86
2.99
2.85
2.90
0.00%
19,546
02/20/2026
2.82
2.94
2.82
2.90
+2.84%
5,669
02/19/2026
2.81
2.85
2.80
2.82
-0.70%
7,188
02/18/2026
2.81
3.08
2.80
2.84
+1.07%
14,937
02/17/2026
2.97
2.97
2.79
2.81
-4.10%
17,117
02/13/2026
3.03
3.16
2.91
2.93
+0.34%
2,367
02/12/2026
2.95
3.06
2.85
2.92
-1.02%
22,543
02/11/2026
3.10
3.10
2.94
2.95
-3.28%
7,762
02/10/2026
3.07
3.17
3.05
3.05
+0.99%
6,862
02/09/2026
3.05
3.20
2.99
3.02
+1.34%
25,782
02/06/2026
2.92
2.99
2.92
2.98
+2.05%
4,914
02/05/2026
3.02
3.07
2.90
2.92
-4.89%
23,016
02/04/2026
3.12
3.16
3.06
3.07
+0.99%
10,988
02/03/2026
3.01
3.18
2.99
3.04
+1.00%
13,915
02/02/2026
3.09
3.11
3.00
3.01
-3.22%
15,268
01/30/2026
3.09
3.17
3.00
3.11
-1.89%
12,265
01/29/2026
3.08
3.18
3.05
3.17
+5.32%
8,447
01/28/2026
2.95
3.17
2.94
3.01
-1.31%
18,784
01/27/2026
3.03
3.17
2.93
3.05
-0.97%
12,010
01/26/2026
3.10
3.17
2.91
3.08
-0.65%
11,248
01/23/2026
2.96
3.12
2.94
3.10
+4.62%
52,356
01/22/2026
2.91
2.97
2.86
2.96
+3.97%
6,977
01/21/2026
2.85
2.97
2.82
2.85
+0.71%
8,292
01/20/2026
2.84
2.97
2.83
2.83
-1.74%
6,309
01/16/2026
2.91
3.08
2.70
2.88
0.00%
48,858
01/15/2026
2.91
2.91
2.83
2.88
+0.35%
7,790
01/14/2026
2.87
2.99
2.83
2.87
0.00%
27,868
01/13/2026
2.91
2.99
2.82
2.87
+0.35%
30,143
01/12/2026
2.96
2.96
2.86
2.86
-2.05%
8,003