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 )

0.9232 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 2.265 2.265 2.200 2.200 603 +0.06(+2.65%)
Jun 29, 2023 2.028 2.143 2.028 2.143 5,270 +0.08(+4.04%)
Jun 28, 2023 2.280 2.280 2.040 2.060 1,010 -0.04(-1.90%)
Jun 27, 2023 2.100 2.100 2.088 2.100 6,337 +0.06(+2.94%)
Jun 26, 2023 2.192 2.347 2.020 2.040 11,295 -0.02(-0.97%)
Jun 23, 2023 2.150 2.370 2.060 2.060 5,471 -0.12(-5.50%)
Jun 22, 2023 2.130 2.230 2.130 2.180 4,248 -0.10(-4.39%)
Jun 21, 2023 2.350 2.435 2.280 2.280 2,990 -0.26(-10.08%)
Jun 20, 2023 2.640 2.640 2.400 2.536 13,597 -0.21(-7.62%)
Jun 16, 2023 2.550 2.745 2.467 2.745 14,282 +0.31(+12.73%)
Jun 15, 2023 2.500 2.500 2.394 2.435 1,474 -0.02(-0.61%)
Jun 14, 2023 2.550 2.670 2.450 2.450 1,008 -0.14(-5.41%)
Jun 13, 2023 2.500 2.600 2.500 2.590 4,620 +0.19(+7.92%)
Jun 12, 2023 2.440 2.500 2.400 2.400 2,048 +0.14(+6.19%)
Jun 09, 2023 2.500 2.500 2.260 2.260 1,116 +0.03(+1.35%)
Jun 08, 2023 2.390 2.400 2.230 2.230 1,783 +0.00(+0.00%)
Jun 07, 2023 2.500 2.550 2.220 2.230 11,590 -0.12(-5.11%)
Jun 06, 2023 2.350 2.350 2.290 2.350 3,763 +0.06(+2.62%)
Jun 05, 2023 2.240 2.350 2.160 2.290 6,683 +0.13(+6.02%)
Jun 02, 2023 2.200 2.350 2.160 2.160 1,771 -0.04(-1.82%)
Jun 01, 2023 2.270 2.270 2.175 2.200 12,091 -0.02(-0.90%)
May 31, 2023 2.170 2.330 2.150 2.220 6,788 +0.04(+1.83%)
May 30, 2023 2.310 2.350 2.080 2.180 30,260 -0.13(-5.62%)
May 26, 2023 2.350 2.390 2.300 2.310 8,449 +0.00(+0.00%)
May 25, 2023 2.630 2.630 2.290 2.310 5,872 -0.03(-1.28%)
May 24, 2023 2.320 2.630 2.300 2.340 12,957 +0.04(+1.74%)
May 23, 2023 2.370 2.520 2.260 2.300 17,350 -0.07(-2.95%)
May 22, 2023 2.720 2.720 2.210 2.370 13,690 -0.03(-1.36%)
May 19, 2023 2.600 2.700 2.300 2.403 23,671 -0.32(-11.67%)
May 18, 2023 2.680 2.837 2.520 2.720 1,505 -0.03(-1.17%)
May 17, 2023 2.600 2.870 2.460 2.752 7,133 +0.05(+1.94%)
May 16, 2023 2.870 2.870 2.640 2.700 6,280 -0.20(-6.90%)
May 15, 2023 2.550 3.210 2.550 2.900 79,445 +0.37(+14.62%)
May 12, 2023 2.370 2.700 2.365 2.530 32,467 +0.17(+7.20%)
May 11, 2023 2.350 2.370 2.310 2.360 4,005 +0.10(+4.42%)
May 10, 2023 2.260 2.270 2.220 2.260 6,594 +0.11(+5.12%)
May 09, 2023 2.350 2.350 2.100 2.150 2,151 -0.10(-4.44%)
May 08, 2023 2.300 2.457 2.240 2.250 5,657 -0.04(-1.75%)
May 05, 2023 2.200 2.480 2.090 2.290 3,677 -0.06(-2.55%)
May 04, 2023 2.214 2.350 2.214 2.350 1,367 +0.15(+6.81%)
May 03, 2023 2.220 2.220 2.200 2.200 1,300 +0.01(+0.46%)
May 02, 2023 2.250 2.250 2.140 2.190 1,829 -0.05(-2.23%)
May 01, 2023 2.260 2.345 2.220 2.240 3,427 -0.01(-0.44%)
Apr 28, 2023 2.260 2.472 2.215 2.250 5,969 -0.01(-0.44%)
Apr 27, 2023 2.160 2.350 2.144 2.260 18,502 +0.10(+4.63%)
Apr 26, 2023 2.560 2.560 2.060 2.160 33,051 -0.40(-15.62%)
Apr 25, 2023 2.670 2.750 2.560 2.560 13,788 -0.05(-1.92%)
Apr 24, 2023 2.150 2.700 2.150 2.610 37,438 +0.26(+11.06%)
Apr 21, 2023 2.260 2.350 2.260 2.350 6,953 -0.02(-0.64%)
Apr 20, 2023 2.365 2.365 2.365 2.365 687 +0.12(+5.12%)
Apr 19, 2023 2.500 2.530 2.120 2.250 28,713 -0.05(-2.17%)
Apr 18, 2023 2.480 2.480 2.230 2.300 10,912 +0.05(+2.22%)
Apr 17, 2023 2.250 2.450 2.170 2.250 8,855 -0.04(-1.75%)
Apr 14, 2023 2.110 2.490 2.110 2.290 38,535 +0.08(+3.62%)
Apr 13, 2023 2.100 2.323 2.020 2.210 22,116 +0.14(+6.76%)
Apr 12, 2023 2.020 2.100 2.010 2.070 10,718 -0.06(-2.82%)
Apr 11, 2023 2.160 2.300 2.030 2.130 50,064 -0.07(-3.18%)
Apr 10, 2023 2.240 2.400 2.110 2.200 24,750 -0.10(-4.35%)
Apr 06, 2023 2.229 2.535 2.160 2.300 65,930 +0.22(+10.58%)
Apr 05, 2023 1.960 2.080 1.880 2.080 43,566 +0.12(+6.12%)
Apr 04, 2023 2.290 2.290 1.830 1.960 57,866 -0.30(-13.27%)
Apr 03, 2023 2.620 2.620 2.000 2.260 105,225 -0.34(-13.08%)
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%)
Jan 03, 2023 4.130 70 -0.52(-11.18%)
Dec 30, 2022 4.650 5.850 4.250 4.650 19,123 +0.00(+0.00%)
Dec 29, 2022 4.650 4.650 4.650 4.650 5,004 -0.06(-1.27%)
Dec 28, 2022 4.710 4.710 4.710 4.710 1,052 +0.00(+0.00%)
Dec 22, 2022 4.710 2 -0.19(-3.88%)
Dec 21, 2022 4.956 4.956 4.900 4.900 711 -0.04(-0.81%)
Dec 20, 2022 4.950 4.950 4.940 4.940 428 -0.95(-16.13%)
Dec 19, 2022 5.890 5.890 5.890 5.890 428 -0.91(-13.38%)
Dec 14, 2022 6.800 0 +0.14(+2.10%)
Dec 12, 2022 6.660 17 +0.15(+2.30%)
Dec 09, 2022 6.800 6.800 6.510 6.510 2,078 -0.03(-0.38%)
Dec 08, 2022 6.540 6.800 6.270 6.535 7,948 +0.38(+6.26%)
Dec 07, 2022 6.400 6.900 6.150 6.150 4,876 -0.55(-8.21%)
Dec 06, 2022 6.900 6.900 6.400 6.700 5,965 -0.20(-2.90%)
Dec 05, 2022 6.900 6.900 6.900 6.900 5,101 +0.00(+0.00%)
Dec 02, 2022 7.000 7.000 6.900 6.900 1,247 -0.05(-0.72%)
Dec 01, 2022 6.950 6.980 6.750 6.950 14,459 -0.05(-0.71%)
Nov 30, 2022 6.920 7.000 6.900 7.000 2,242 +0.06(+0.86%)
Nov 29, 2022 7.010 7.010 6.910 6.940 11,300 -0.06(-0.86%)
Nov 28, 2022 7.150 7.150 6.880 7.000 23,543 -0.15(-2.10%)
Nov 25, 2022 7.150 7.150 7.150 7.150 2,858 -0.04(-0.56%)
Nov 23, 2022 7.150 7.190 7.150 7.190 4,192 -0.01(-0.14%)
Nov 22, 2022 7.240 7.250 7.200 7.200 12,442 -0.04(-0.55%)
Nov 21, 2022 7.250 7.330 7.240 7.240 15,163 +0.00(+0.00%)
Nov 18, 2022 7.100 7.380 7.050 7.240 24,286 +0.22(+3.13%)
Nov 17, 2022 7.100 7.450 7.000 7.020 164,485 -1.48(-17.41%)
Nov 16, 2022 8.250 8.500 8.250 8.500 583 -0.00(-0.00%)
Nov 14, 2022 8.500 89 -0.15(-1.73%)
Nov 10, 2022 8.650 35 -0.70(-7.49%)
Nov 09, 2022 8.420 10.38 8.420 9.350 12,250 +0.33(+3.66%)
Nov 08, 2022 8.190 9.890 8.020 9.020 10,753 +0.73(+8.81%)
Nov 04, 2022 8.290 198 +0.29(+3.62%)
Nov 02, 2022 8.000 13 -0.25(-3.03%)
Oct 31, 2022 8.250 51 +0.00(+0.00%)
Oct 28, 2022 9.670 9.680 8.250 8.250 3,997 -1.42(-14.68%)
Oct 27, 2022 9.400 10.90 9.400 9.670 2,759 +0.90(+10.26%)
Oct 26, 2022 8.950 8.950 8.500 8.770 521 +0.20(+2.33%)
Oct 24, 2022 8.570 89 -0.01(-0.12%)
Oct 19, 2022 8.580 9 -0.05(-0.55%)
Oct 17, 2022 8.627 262 -0.17(-1.96%)
Oct 14, 2022 8.620 8.800 8.500 8.800 1,106 +1.30(+17.33%)
Oct 13, 2022 7.500 7.500 7.500 7.500 312 -0.08(-1.06%)
Oct 12, 2022 7.580 7.580 7.580 7.580 278 +0.33(+4.55%)
Oct 11, 2022 7.300 7.850 7.250 7.250 756 +0.00(+0.00%)
Oct 10, 2022 6.750 7.300 6.750 7.250 1,923 -0.05(-0.68%)
Oct 07, 2022 7.660 7.660 6.670 7.300 4,176 -0.20(-2.67%)
Oct 06, 2022 7.850 8.400 6.950 7.500 5,991 -0.17(-2.28%)
Oct 05, 2022 7.530 7.675 6.900 7.675 3,473 +0.54(+7.49%)
Oct 04, 2022 7.016 7.180 7.012 7.140 2,070 +0.14(+2.00%)
Oct 03, 2022 7.793 7.793 7.000 7.000 331 +0.73(+11.72%)
Sep 30, 2022 6.000 7.180 6.000 6.266 2,459 -0.03(-0.54%)
Sep 29, 2022 6.590 7.090 6.073 6.300 2,411 +0.30(+5.00%)
Sep 27, 2022 6.000 38 +0.00(+0.00%)
Sep 26, 2022 6.650 6.650 6.000 6.000 1,261 -1.22(-16.90%)
Sep 21, 2022 7.220 2 -0.29(-3.86%)
Sep 20, 2022 6.810 8.000 6.810 7.510 1,056 +0.32(+4.50%)
Sep 16, 2022 7.186 25 -0.19(-2.62%)
Sep 15, 2022 7.250 7.400 7.250 7.380 968 -0.31(-4.01%)
Sep 14, 2022 7.688 7.688 7.688 7.688 154 -0.51(-6.24%)
Sep 09, 2022 8.200 8 -0.32(-3.77%)
Sep 08, 2022 8.200 8.940 8.200 8.521 2,035 -0.28(-3.17%)
Sep 07, 2022 8.860 9.800 8.620 8.800 5,665 -0.32(-3.51%)
Sep 02, 2022 9.120 60 +0.54(+6.29%)
Sep 01, 2022 8.350 8.580 8.350 8.580 416 +0.88(+11.43%)
Aug 31, 2022 7.700 7.700 7.700 7.700 1,263 +0.00(+0.00%)
Aug 26, 2022 7.700 19 -0.55(-6.67%)
Aug 25, 2022 8.180 8.400 8.000 8.250 2,560 +0.57(+7.42%)
Aug 24, 2022 7.840 7.840 7.680 7.680 332 -0.16(-2.07%)
Aug 23, 2022 7.110 8.300 7.110 7.842 1,324 +0.47(+6.40%)
Aug 22, 2022 7.370 7.370 7.370 7.370 1,293 -0.78(-9.56%)
Aug 19, 2022 7.360 8.180 7.200 8.149 6,913 +0.90(+12.40%)
Aug 18, 2022 7.200 7.650 7.110 7.250 2,402 +0.14(+1.97%)
Aug 16, 2022 7.110 1 +0.01(+0.14%)
Aug 15, 2022 7.610 7.610 6.320 7.100 15,457 +0.29(+4.26%)
Aug 12, 2022 7.000 7.000 6.810 6.810 451 +0.49(+7.75%)
Aug 10, 2022 6.320 0 +0.00(+0.00%)
Aug 09, 2022 6.320 6.320 6.320 6.320 100 -0.22(-3.36%)
Aug 01, 2022 6.540 4 -0.01(-0.15%)
Jul 29, 2022 7.000 7.000 6.550 6.550 1,292 -0.03(-0.46%)
Jul 27, 2022 6.580 5 -0.98(-12.96%)
Jul 26, 2022 7.180 7.560 6.900 7.560 2,056 -0.24(-3.08%)
Jul 21, 2022 7.800 66 +0.47(+6.48%)
Jul 14, 2022 7.325 52 +0.04(+0.48%)
Jul 11, 2022 7.290 31 -0.36(-4.71%)
Jul 08, 2022 7.690 7.690 7.650 7.650 302 +0.62(+8.82%)
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.