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 )

1.010 +0.040 (+4.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
May 24, 2024 0.9500 1.170 0.9500 1.010 138,038 +0.04(+4.11%)
May 23, 2024 1.220 1.220 0.9205 0.9701 267,880 -0.23(-19.16%)
May 22, 2024 1.270 1.270 1.070 1.200 445,481 +0.02(+1.69%)
May 21, 2024 0.9300 1.200 0.9026 1.180 796,030 +0.26(+28.72%)
May 20, 2024 0.9300 0.9350 0.9025 0.9167 11,741 +0.01(+1.58%)
May 17, 2024 0.9000 0.9301 0.9000 0.9024 32,746 -0.02(-2.22%)
May 16, 2024 0.9075 0.9320 0.9075 0.9229 7,688 +0.00(+0.30%)
May 15, 2024 0.9250 0.9490 0.8978 0.9201 38,878 -0.01(-1.08%)
May 14, 2024 0.9150 0.9688 0.9036 0.9301 80,649 +0.01(+0.89%)
May 13, 2024 0.9300 0.9682 0.9100 0.9219 30,029 -0.03(-3.07%)
May 10, 2024 0.9455 0.9780 0.9352 0.9511 13,910 -0.01(-1.28%)
May 09, 2024 1.000 1.000 0.9305 0.9634 17,952 +0.00(+0.22%)
May 08, 2024 0.9610 0.9613 0.9364 0.9613 16,736 +0.00(+0.14%)
May 07, 2024 0.9950 1.000 0.9600 0.9600 27,517 -0.03(-2.81%)
May 06, 2024 0.9700 1.015 0.9558 0.9878 33,360 +0.03(+2.90%)
May 03, 2024 0.9500 0.9700 0.9300 0.9600 23,511 +0.03(+3.28%)
May 02, 2024 0.9300 0.9400 0.9171 0.9295 12,425 +0.02(+2.05%)
May 01, 2024 0.9495 0.9800 0.8400 0.9108 61,154 -0.04(-4.13%)
Apr 30, 2024 0.9900 1.020 0.9370 0.9500 64,040 -0.06(-5.94%)
Apr 29, 2024 1.040 1.040 0.9800 1.010 25,919 +0.01(+1.00%)
Apr 26, 2024 0.9900 1.000 0.9336 1.000 45,062 +0.03(+3.49%)
Apr 25, 2024 0.9400 1.000 0.9175 0.9663 73,547 +0.02(+2.05%)
Apr 24, 2024 0.9201 0.9537 0.9100 0.9469 25,160 +0.02(+2.57%)
Apr 23, 2024 0.9500 0.9695 0.9201 0.9232 43,277 -0.04(-3.82%)
Apr 22, 2024 0.9687 0.9698 0.9500 0.9599 24,636 -0.02(-1.99%)
Apr 19, 2024 0.9900 0.9900 0.9600 0.9794 14,415 -0.00(-0.06%)
Apr 18, 2024 0.9700 0.9990 0.9591 0.9800 17,830 +0.02(+2.18%)
Apr 17, 2024 0.9400 0.9988 0.9324 0.9591 29,023 -0.00(-0.36%)
Apr 16, 2024 0.9600 1.000 0.9302 0.9626 29,989 -0.02(-1.68%)
Apr 15, 2024 0.9900 1.020 0.9300 0.9790 72,811 -0.02(-1.61%)
Apr 12, 2024 1.040 1.050 0.9900 0.9950 60,246 -0.01(-0.50%)
Apr 11, 2024 1.000 1.030 1.000 1.000 23,190 +0.00(+0.00%)
Apr 10, 2024 1.020 1.030 1.000 1.000 16,848 -0.02(-1.96%)
Apr 09, 2024 1.050 1.050 1.010 1.020 40,507 -0.01(-0.51%)
Apr 08, 2024 1.040 1.040 1.000 1.025 26,180 +0.02(+1.50%)
Apr 05, 2024 1.020 1.050 0.9906 1.010 52,418 +0.02(+1.53%)
Apr 04, 2024 1.000 1.010 0.9800 0.9948 21,363 -0.01(-0.52%)
Apr 03, 2024 1.030 1.028 0.9062 1.000 73,646 +0.01(+0.97%)
Apr 02, 2024 1.000 1.032 0.9800 0.9904 31,194 -0.01(-0.96%)
Apr 01, 2024 1.000 1.049 0.9991 1.000 16,671 -0.03(-2.91%)
Mar 28, 2024 0.9991 1.050 0.9901 1.030 59,388 +0.00(+0.00%)
Mar 27, 2024 1.050 1.060 0.9813 1.030 61,996 -0.02(-1.90%)
Mar 26, 2024 0.9600 1.100 0.9600 1.050 238,703 +0.12(+12.89%)
Mar 25, 2024 0.9530 1.000 0.9301 0.9301 107,647 -0.03(-3.11%)
Mar 22, 2024 1.000 1.020 0.8900 0.9600 269,615 -0.04(-4.00%)
Mar 21, 2024 1.070 1.110 0.9800 1.000 2,065,380 -0.04(-3.98%)
Mar 20, 2024 1.010 1.060 1.010 1.041 33,890 +0.00(+0.13%)
Mar 19, 2024 1.000 1.080 1.000 1.040 58,287 -0.01(-0.95%)
Mar 18, 2024 1.000 1.250 1.000 1.050 119,985 +0.02(+1.94%)
Mar 15, 2024 1.030 1.048 1.010 1.030 62,551 +0.00(+0.00%)
Mar 14, 2024 1.060 1.110 0.9961 1.030 87,788 -0.07(-6.36%)
Mar 13, 2024 1.110 1.115 1.060 1.100 36,227 +0.04(+3.77%)
Mar 12, 2024 1.130 1.160 1.060 1.060 105,687 -0.07(-6.19%)
Mar 11, 2024 1.200 1.230 1.130 1.130 62,414 -0.09(-7.38%)
Mar 08, 2024 1.210 1.220 1.180 1.220 70,983 +0.05(+4.27%)
Mar 07, 2024 1.160 1.205 1.131 1.170 59,235 +0.02(+1.74%)
Mar 06, 2024 1.100 1.173 1.100 1.150 43,837 -0.02(-1.71%)
Mar 05, 2024 1.180 1.201 1.100 1.170 121,670 -0.04(-2.90%)
Mar 04, 2024 1.210 1.220 1.120 1.205 49,942 +0.02(+1.26%)
Mar 01, 2024 1.220 1.250 1.190 1.190 61,882 -0.05(-4.03%)
Feb 29, 2024 1.250 1.300 1.210 1.240 108,384 -0.01(-0.40%)
Feb 28, 2024 1.310 1.310 1.220 1.245 176,376 +0.06(+4.62%)
Feb 27, 2024 1.120 1.218 1.120 1.190 116,751 +0.08(+7.21%)
Feb 26, 2024 1.140 1.150 1.090 1.110 46,947 -0.03(-2.63%)
Feb 23, 2024 1.120 1.140 1.110 1.140 35,639 -0.01(-0.87%)
Feb 22, 2024 1.250 1.250 1.090 1.150 275,947 -0.10(-8.00%)
Feb 21, 2024 1.290 1.300 1.200 1.250 147,048 +0.00(+0.00%)
Feb 20, 2024 1.280 1.299 1.210 1.250 90,046 +0.00(+0.00%)
Feb 16, 2024 1.310 1.310 1.200 1.250 145,770 +0.00(+0.00%)
Feb 15, 2024 1.300 1.330 1.220 1.250 232,958 -0.05(-3.85%)
Feb 14, 2024 1.250 1.340 1.200 1.300 383,980 +0.13(+11.11%)
Feb 13, 2024 0.9900 1.200 0.9800 1.170 404,919 +0.20(+20.62%)
Feb 12, 2024 1.010 1.020 0.9600 0.9700 212,083 -0.00(-0.21%)
Feb 09, 2024 0.9187 0.9839 0.8906 0.9720 180,407 +0.05(+5.84%)
Feb 08, 2024 0.9200 0.9200 0.8936 0.9184 55,557 +0.02(+2.78%)
Feb 07, 2024 0.9191 0.9199 0.8900 0.8936 81,627 -0.03(-2.87%)
Feb 06, 2024 0.9500 0.9500 0.8800 0.9200 108,311 +0.02(+1.74%)
Feb 05, 2024 0.9300 0.9500 0.8700 0.9043 128,389 -0.03(-3.60%)
Feb 02, 2024 0.9293 0.9381 0.9176 0.9381 73,044 +0.01(+0.87%)
Feb 01, 2024 0.9600 0.9600 0.8800 0.9300 161,833 -0.04(-3.83%)
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%)
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.