Skip to main content

Bionomics Limited - American Depository Shares (NQ: BNOX )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.050 2.970 1.924 2.600 849,565 +0.80(+44.44%)
Mar 30, 2023 2.200 2.200 1.800 1.800 52,318 -0.26(-12.62%)
Mar 29, 2023 2.120 2.214 1.990 2.060 31,045 -0.12(-5.50%)
Mar 28, 2023 2.170 2.490 2.060 2.180 32,782 -0.06(-2.68%)
Mar 27, 2023 2.070 2.390 2.070 2.240 42,932 -0.01(-0.44%)
Mar 24, 2023 2.350 2.425 2.200 2.250 26,845 -0.15(-6.25%)
Mar 23, 2023 2.360 2.610 2.220 2.400 54,291 -0.05(-2.04%)
Mar 22, 2023 2.500 2.510 2.330 2.450 14,152 -0.04(-1.61%)
Mar 21, 2023 2.700 2.750 2.440 2.490 43,416 -0.10(-3.86%)
Mar 20, 2023 2.750 2.768 2.525 2.590 36,852 -0.05(-1.89%)
Mar 17, 2023 2.480 2.950 2.410 2.640 126,210 +0.19(+7.76%)
Mar 16, 2023 2.740 2.750 2.400 2.450 81,458 -0.30(-10.91%)
Mar 15, 2023 2.950 3.002 2.520 2.750 66,038 -0.27(-8.94%)
Mar 14, 2023 3.180 3.387 3.000 3.020 46,134 -0.06(-1.95%)
Mar 13, 2023 3.250 3.438 3.000 3.080 73,860 -0.35(-10.20%)
Mar 10, 2023 4.100 4.100 3.430 3.430 129,293 +0.00(+0.00%)
Mar 09, 2023 4.930 5.220 3.430 3.430 386,350 -1.22(-26.24%)
Mar 08, 2023 3.720 5.260 3.500 4.650 893,418 +0.32(+7.39%)
Mar 07, 2023 3.310 7.710 3.310 4.330 4,612,014 +0.73(+20.28%)
Mar 06, 2023 3.340 3.749 2.770 3.600 56,240 +0.52(+16.88%)
Mar 03, 2023 2.872 3.129 2.872 3.080 3,061 -0.11(-3.45%)
Mar 02, 2023 2.840 3.234 2.820 3.190 12,266 +0.31(+10.57%)
Mar 01, 2023 3.000 3.000 2.770 2.885 7,800 -0.12(-3.83%)
Feb 28, 2023 2.880 3.200 2.880 3.000 8,506 -0.20(-6.25%)
Feb 27, 2023 3.870 3.870 3.020 3.200 10,300 -0.24(-6.98%)
Feb 24, 2023 2.820 3.680 2.750 3.440 49,852 +0.55(+19.03%)
Feb 23, 2023 2.780 2.980 2.600 2.890 43,412 +0.25(+9.47%)
Feb 22, 2023 3.280 3.540 2.490 2.640 107,007 -1.16(-30.53%)
Feb 21, 2023 3.800 3.800 3.800 3.800 320 -0.10(-2.56%)
Feb 17, 2023 3.850 3.900 3.803 3.900 1,032 -0.10(-2.50%)
Feb 15, 2023 4.000 61 -0.16(-3.85%)
Feb 14, 2023 4.200 4.270 4.150 4.160 875 +0.16(+4.00%)
Feb 13, 2023 4.000 4.000 4.000 4.000 678 +0.21(+5.61%)
Feb 10, 2023 3.788 3.788 3.788 3.788 913 -0.26(-6.48%)
Feb 09, 2023 4.150 4.150 3.915 4.050 1,543 +0.27(+7.14%)
Feb 08, 2023 4.210 4.630 3.780 3.780 4,330 -0.22(-5.50%)
Feb 07, 2023 4.100 4.360 4.000 4.000 1,907 -0.20(-4.76%)
Feb 06, 2023 4.200 4.200 4.200 4.200 426 +0.04(+0.96%)
Feb 03, 2023 4.100 4.216 4.100 4.160 1,439 +0.06(+1.46%)
Feb 02, 2023 4.015 4.480 4.015 4.100 8,330 -0.08(-1.91%)
Feb 01, 2023 4.150 4.500 3.870 4.180 17,222 +0.18(+4.50%)
Jan 31, 2023 4.010 4.200 3.980 4.000 1,574 -0.01(-0.25%)
Jan 30, 2023 4.070 4.480 3.840 4.010 5,219 -0.27(-6.20%)
Jan 27, 2023 4.500 5.325 4.020 4.275 40,453 -0.12(-2.84%)
Jan 26, 2023 3.850 5.450 3.840 4.400 22,510 +0.44(+11.11%)
Jan 25, 2023 4.050 4.250 3.650 3.960 73,612 -0.24(-5.71%)
Jan 24, 2023 4.890 4.890 3.600 4.200 31,804 +0.04(+0.96%)
Jan 23, 2023 4.070 4.280 3.660 4.160 3,503 +0.11(+2.72%)
Jan 20, 2023 3.970 4.440 3.970 4.050 30,292 +0.00(+0.00%)
Jan 19, 2023 4.190 4.190 3.800 4.050 2,580 -0.05(-1.22%)
Jan 18, 2023 4.130 4.195 4.020 4.100 2,354 -0.25(-5.75%)
Jan 17, 2023 4.750 4.750 4.160 4.350 2,401 +0.07(+1.64%)
Jan 13, 2023 4.200 4.280 4.130 4.280 1,892 -0.42(-8.94%)
Jan 11, 2023 4.700 134 +0.20(+4.44%)
Jan 10, 2023 3.590 4.500 3.590 4.500 5,043 +0.67(+17.49%)
Jan 09, 2023 3.800 3.860 3.510 3.830 2,535 +0.03(+0.79%)
Jan 06, 2023 3.920 4.160 3.800 3.800 5,089 -0.33(-7.99%)
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.