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 )

0.9794 -0.0006 (-0.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
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%)
Nov 01, 2023 2.410 2.635 2.380 2.450 167,200 -0.01(-0.41%)
Oct 31, 2023 2.430 2.650 2.350 2.460 132,157 -0.08(-3.15%)
Oct 30, 2023 2.330 2.660 2.330 2.540 205,781 +0.06(+2.42%)
Oct 27, 2023 2.530 2.650 2.450 2.480 165,049 -0.14(-5.34%)
Oct 26, 2023 2.980 3.035 2.610 2.620 293,840 -0.41(-13.53%)
Oct 25, 2023 3.420 3.430 2.950 3.030 381,948 -0.40(-11.66%)
Oct 24, 2023 3.680 3.740 3.430 3.430 191,116 -0.25(-6.79%)
Oct 23, 2023 3.810 3.860 3.630 3.680 198,371 -0.13(-3.41%)
Oct 20, 2023 3.930 4.050 3.800 3.810 223,164 -0.22(-5.46%)
Oct 19, 2023 4.120 4.234 3.964 4.030 279,502 -0.07(-1.71%)
Oct 18, 2023 4.270 4.320 3.890 4.100 335,471 -0.23(-5.31%)
Oct 17, 2023 4.420 4.727 4.270 4.330 671,858 -0.10(-2.26%)
Oct 16, 2023 4.080 4.550 3.800 4.430 1,061,158 +0.55(+14.18%)
Oct 13, 2023 3.980 4.150 3.770 3.880 551,363 -0.13(-3.24%)
Oct 12, 2023 4.380 4.520 3.700 4.010 842,755 -0.45(-10.09%)
Oct 11, 2023 4.410 4.800 4.340 4.460 2,077,549 +0.08(+1.83%)
Oct 10, 2023 4.250 4.700 4.160 4.380 2,034,868 +0.21(+5.04%)
Oct 09, 2023 3.890 4.320 3.860 4.170 1,335,849 +0.17(+4.25%)
Oct 06, 2023 3.650 4.640 3.650 4.000 3,433,793 +0.21(+5.54%)
Oct 05, 2023 3.950 3.960 3.361 3.790 1,595,928 -0.28(-6.88%)
Oct 04, 2023 4.110 4.450 3.890 4.070 3,483,417 -0.08(-1.93%)
Oct 03, 2023 3.860 5.300 3.680 4.150 28,857,300 +0.21(+5.33%)
Oct 02, 2023 3.140 4.490 2.850 3.940 38,748,288 +1.24(+45.93%)
Sep 29, 2023 3.200 3.560 2.700 2.700 7,498,447 -0.67(-19.88%)
Sep 28, 2023 5.720 6.410 2.810 3.370 125,648,248 +2.39(+242.13%)
Sep 27, 2023 0.9900 0.9952 0.9700 0.9850 60,275 +0.04(+3.68%)
Sep 26, 2023 1.010 1.027 0.9300 0.9500 47,060 -0.09(-8.65%)
Sep 25, 2023 1.100 1.040 1.000 1.040 63,480 -0.03(-2.80%)
Sep 22, 2023 1.050 1.100 1.050 1.070 62,801 +0.08(+7.54%)
Sep 21, 2023 1.020 1.040 0.9600 0.9950 79,121 -0.06(-5.24%)
Sep 20, 2023 1.130 1.160 1.040 1.050 81,253 -0.04(-3.67%)
Sep 19, 2023 1.200 1.239 0.9300 1.090 195,956 -0.10(-8.40%)
Sep 18, 2023 1.290 1.290 1.170 1.190 74,319 -0.02(-1.65%)
Sep 15, 2023 1.320 1.330 1.200 1.210 200,806 -0.13(-9.70%)
Sep 14, 2023 1.450 1.600 1.340 1.340 658,030 -0.45(-25.14%)
Sep 13, 2023 1.850 2.090 1.630 1.790 1,364,510 +0.03(+1.70%)
Sep 12, 2023 1.890 1.919 1.690 1.760 164,731 -0.10(-5.38%)
Sep 11, 2023 1.940 2.040 1.840 1.860 341,908 +0.02(+1.09%)
Sep 08, 2023 1.780 2.050 1.780 1.840 336,462 +0.01(+0.55%)
Sep 07, 2023 1.840 1.930 1.740 1.830 167,075 +0.05(+2.81%)
Sep 06, 2023 1.800 1.840 1.701 1.780 102,931 -0.06(-3.26%)
Sep 05, 2023 1.970 1.975 1.820 1.840 86,035 -0.13(-6.60%)
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.