Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.9450 +0.0150 (+1.61%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.9500 0.9895 0.9400 0.9670 80,284 -0.00(-0.10%)
Jan 30, 2024 0.9638 1.000 0.9250 0.9680 164,326 -0.03(-3.20%)
Jan 29, 2024 0.9700 1.020 0.8710 1.000 359,972 +0.05(+5.49%)
Jan 26, 2024 1.000 1.010 0.9280 0.9480 478,307 -0.03(-3.21%)
Jan 25, 2024 1.030 1.040 0.9653 0.9794 313,488 -0.01(-1.07%)
Jan 24, 2024 1.050 1.150 0.9403 0.9900 841,548 +0.02(+1.75%)
Jan 23, 2024 1.070 1.070 0.9400 0.9730 299,399 -0.07(-6.44%)
Jan 22, 2024 1.000 1.080 1.000 1.040 1,485,376 -0.01(-0.95%)
Jan 19, 2024 1.080 1.080 1.020 1.050 105,496 -0.03(-2.78%)
Jan 18, 2024 1.020 1.090 1.000 1.080 107,413 +0.05(+4.85%)
Jan 17, 2024 1.100 1.129 1.010 1.030 140,925 -0.07(-6.36%)
Jan 16, 2024 1.120 1.140 1.080 1.100 104,738 -0.02(-1.79%)
Jan 12, 2024 1.140 1.170 1.120 1.120 143,571 -0.01(-0.88%)
Jan 11, 2024 1.150 1.200 1.120 1.130 176,600 -0.06(-5.04%)
Jan 10, 2024 1.260 1.270 1.160 1.190 170,532 -0.05(-4.03%)
Jan 09, 2024 1.280 1.300 1.220 1.240 148,335 -0.05(-3.88%)
Jan 08, 2024 1.360 1.360 1.260 1.290 422,126 +0.00(+0.00%)
Jan 05, 2024 1.410 1.500 1.280 1.290 1,119,676 -0.01(-0.78%)
Jan 04, 2024 1.400 1.440 1.280 1.300 827,846 -0.08(-5.79%)
Jan 03, 2024 1.370 1.440 1.350 1.380 114,476 +0.03(+2.22%)
Jan 02, 2024 1.470 1.470 1.350 1.350 147,613 -0.13(-8.78%)
Dec 29, 2023 1.550 1.550 1.450 1.480 253,932 -0.07(-4.52%)
Dec 28, 2023 1.400 1.600 1.370 1.550 688,355 +0.13(+9.15%)
Dec 27, 2023 1.330 1.420 1.310 1.420 314,235 +0.13(+10.08%)
Dec 26, 2023 1.290 1.350 1.230 1.290 119,421 -0.02(-1.53%)
Dec 22, 2023 1.290 1.350 1.250 1.310 103,292 +0.02(+1.55%)
Dec 21, 2023 1.370 1.410 1.272 1.290 122,845 +0.02(+1.57%)
Dec 20, 2023 1.320 1.350 1.251 1.270 133,658 -0.06(-4.51%)
Dec 19, 2023 1.420 1.420 1.320 1.330 298,064 +0.02(+1.53%)
Dec 18, 2023 1.220 1.390 1.190 1.310 306,002 +0.12(+10.08%)
Dec 15, 2023 1.160 1.250 1.160 1.190 106,064 +0.00(+0.00%)
Dec 14, 2023 1.100 1.220 1.100 1.190 168,765 +0.06(+5.31%)
Dec 13, 2023 1.120 1.210 1.080 1.130 130,527 -0.02(-1.74%)
Dec 12, 2023 1.200 1.230 1.130 1.150 91,140 -0.05(-4.17%)
Dec 11, 2023 1.250 1.280 1.190 1.200 100,349 -0.05(-4.00%)
Dec 08, 2023 1.300 1.330 1.240 1.250 119,403 -0.10(-7.41%)
Dec 07, 2023 1.270 1.390 1.260 1.350 276,384 +0.11(+8.87%)
Dec 06, 2023 1.220 1.340 1.190 1.240 208,445 +0.06(+5.08%)
Dec 05, 2023 1.330 1.370 1.060 1.180 519,884 -0.17(-12.59%)
Dec 04, 2023 1.430 1.490 1.350 1.350 186,751 -0.05(-3.57%)
Dec 01, 2023 1.330 1.450 1.330 1.400 165,466 +0.08(+6.06%)
Nov 30, 2023 1.400 1.440 1.320 1.320 208,984 +0.01(+0.76%)
Nov 29, 2023 1.460 1.520 1.246 1.310 460,794 -0.14(-9.66%)
Nov 28, 2023 1.660 1.660 1.450 1.450 136,524 -0.10(-6.45%)
Nov 27, 2023 1.740 1.760 1.550 1.550 215,630 -0.19(-10.92%)
Nov 24, 2023 1.930 1.950 1.740 1.740 158,797 -0.17(-8.90%)
Nov 22, 2023 1.990 2.120 1.880 1.910 73,151 -0.13(-6.14%)
Nov 21, 2023 2.030 2.190 2.010 2.035 53,374 +0.01(+0.25%)
Nov 20, 2023 2.050 2.164 1.957 2.030 60,022 +0.09(+4.64%)
Nov 17, 2023 1.920 2.050 1.870 1.940 56,599 +0.02(+1.04%)
Nov 16, 2023 1.960 2.080 1.670 1.920 105,656 -0.04(-2.04%)
Nov 15, 2023 2.040 2.120 1.930 1.960 93,665 +0.02(+1.03%)
Nov 14, 2023 1.940 2.160 1.900 1.940 112,940 -0.04(-2.02%)
Nov 13, 2023 1.900 2.100 1.900 1.980 138,959 +0.24(+13.79%)
Nov 10, 2023 2.200 2.320 1.730 1.740 210,861 -0.53(-23.35%)
Nov 09, 2023 2.350 2.500 2.240 2.270 114,639 -0.22(-8.84%)
Nov 08, 2023 2.610 2.840 2.460 2.490 91,150 -0.17(-6.39%)
Nov 07, 2023 2.520 2.750 2.500 2.660 94,689 +0.09(+3.50%)
Nov 06, 2023 2.470 2.800 2.470 2.570 157,262 +0.05(+1.98%)
Nov 03, 2023 2.360 2.580 2.360 2.520 164,973 +0.14(+5.88%)
Nov 02, 2023 2.510 2.520 2.360 2.380 47,222 -0.07(-2.86%)
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.