Skip to main content

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.1912 -0.0057 (-2.89%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.1980 0.1980 0.1850 0.1969 490,245 -0.00(-1.06%)
Oct 31, 2024 0.1984 0.2000 0.1803 0.1990 874,513 +0.00(+0.81%)
Oct 30, 2024 0.2102 0.2147 0.1932 0.1974 968,237 -0.02(-8.06%)
Oct 29, 2024 0.1915 0.2290 0.1910 0.2147 2,940,000 +0.02(+10.50%)
Oct 28, 2024 0.2528 0.2545 0.1770 0.1943 3,148,553 -0.05(-21.27%)
Oct 25, 2024 0.2655 0.2780 0.2410 0.2468 4,017,428 -0.11(-31.46%)
Oct 24, 2024 0.3025 0.3800 0.2950 0.3601 17,819,822 +0.07(+22.57%)
Oct 23, 2024 0.3080 0.3080 0.2850 0.2938 58,759 -0.01(-3.67%)
Oct 22, 2024 0.3000 0.3150 0.3000 0.3050 115,112 +0.01(+3.21%)
Oct 21, 2024 0.3190 0.3196 0.2844 0.2955 132,609 -0.00(-1.53%)
Oct 18, 2024 0.2790 0.3149 0.2751 0.3001 757,359 +0.03(+10.53%)
Oct 17, 2024 0.2622 0.2750 0.2577 0.2715 204,964 +0.00(+0.67%)
Oct 16, 2024 0.2731 0.2790 0.2609 0.2697 53,272 +0.01(+3.37%)
Oct 15, 2024 0.2610 0.2798 0.2577 0.2609 94,812 +0.00(+0.04%)
Oct 14, 2024 0.2890 0.2899 0.2306 0.2608 248,121 -0.02(-6.82%)
Oct 11, 2024 0.2675 0.2899 0.2675 0.2799 47,473 +0.01(+3.63%)
Oct 10, 2024 0.2900 0.2900 0.2675 0.2701 70,685 -0.01(-3.88%)
Oct 09, 2024 0.2840 0.2899 0.2755 0.2810 85,453 -0.00(-1.06%)
Oct 08, 2024 0.2700 0.2900 0.2613 0.2840 239,900 +0.01(+3.99%)
Oct 07, 2024 0.2900 0.2900 0.2490 0.2731 694,360 -0.01(-4.48%)
Oct 04, 2024 0.2780 0.3400 0.2780 0.2859 439,183 +0.01(+2.84%)
Oct 03, 2024 0.3290 0.3290 0.2690 0.2780 510,410 -0.05(-14.78%)
Oct 02, 2024 0.4100 0.4100 0.3000 0.3262 630,138 -0.06(-16.38%)
Oct 01, 2024 0.4700 0.4700 0.3900 0.3901 721,986 -0.05(-11.20%)
Sep 30, 2024 0.6540 0.6550 0.4200 0.4393 1,368,966 -0.20(-31.34%)
Sep 27, 2024 0.6300 0.6400 0.6100 0.6398 119,341 +0.01(+0.96%)
Sep 26, 2024 0.6395 0.6500 0.6150 0.6337 80,723 -0.01(-0.98%)
Sep 25, 2024 0.6405 0.6500 0.6100 0.6400 102,637 -0.01(-1.54%)
Sep 24, 2024 0.6173 0.6680 0.6130 0.6500 195,804 +0.03(+5.30%)
Sep 23, 2024 0.6036 0.6300 0.6035 0.6173 29,647 -0.00(-0.44%)
Sep 20, 2024 0.6299 0.6431 0.6020 0.6200 84,952 -0.01(-1.59%)
Sep 19, 2024 0.6420 0.6700 0.6200 0.6300 145,727 -0.01(-1.84%)
Sep 18, 2024 0.6500 0.6701 0.6400 0.6418 49,925 -0.02(-2.61%)
Sep 17, 2024 0.6600 0.6800 0.6305 0.6590 61,739 -0.01(-0.89%)
Sep 16, 2024 0.6323 0.6700 0.6250 0.6649 61,552 +0.01(+0.94%)
Sep 13, 2024 0.6551 0.6794 0.6250 0.6587 86,149 -0.00(-0.23%)
Sep 12, 2024 0.6589 0.6800 0.6400 0.6602 167,725 +0.00(+0.41%)
Sep 11, 2024 0.6139 0.6800 0.5800 0.6575 276,184 +0.07(+12.01%)
Sep 10, 2024 0.6000 0.6300 0.5750 0.5870 106,853 -0.05(-7.40%)
Sep 09, 2024 0.6130 0.6360 0.5800 0.6339 88,651 +0.04(+6.54%)
Sep 06, 2024 0.5902 0.6440 0.5800 0.5950 45,817 -0.01(-1.70%)
Sep 05, 2024 0.6299 0.6699 0.5986 0.6053 92,439 -0.03(-5.41%)
Sep 04, 2024 0.6140 0.6501 0.5900 0.6399 27,714 +0.01(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.