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 )

0.9600 +0.0300 (+3.23%)
Streaming Delayed Price Updated: 3:54 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 (%)
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 0.8820 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%)
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%)
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%)
Sep 01, 2023 1.890 1.980 1.740 1.970 261,574 +0.17(+9.44%)
Aug 31, 2023 1.660 1.870 1.560 1.800 435,659 +0.13(+7.78%)
Aug 30, 2023 1.690 1.790 1.600 1.670 363,811 -0.11(-6.18%)
Aug 29, 2023 2.000 2.090 1.720 1.780 2,458,286 +0.02(+1.14%)
Aug 28, 2023 1.890 2.560 1.680 1.760 3,698,278 +0.23(+15.03%)
Aug 25, 2023 1.850 2.000 1.530 1.530 519,730 +0.03(+2.00%)
Aug 24, 2023 1.440 2.030 1.380 1.500 1,528,252 +0.11(+7.91%)
Aug 23, 2023 1.270 1.490 1.260 1.390 124,559 +0.19(+15.83%)
Aug 22, 2023 1.350 1.360 1.140 1.200 44,131 -0.17(-12.66%)
Aug 21, 2023 1.450 1.520 1.353 1.374 34,361 -0.12(-8.14%)
Aug 18, 2023 1.450 1.496 1.420 1.496 16,164 +0.05(+3.14%)
Aug 17, 2023 1.570 1.600 1.380 1.450 32,647 +0.00(+0.00%)
Aug 16, 2023 1.480 1.480 1.370 1.450 14,473 +0.00(+0.00%)
Aug 15, 2023 1.630 1.630 1.420 1.450 7,819 -0.08(-5.14%)
Aug 14, 2023 1.620 1.620 1.440 1.528 44,743 +0.02(+1.23%)
Aug 11, 2023 1.600 1.730 1.510 1.510 70,840 -0.14(-8.48%)
Aug 10, 2023 1.480 1.760 1.397 1.650 119,821 +0.12(+7.84%)
Aug 09, 2023 1.360 1.590 1.300 1.530 68,375 +0.26(+20.47%)
Aug 08, 2023 1.290 1.720 1.210 1.270 207,806 -0.02(-1.55%)
Aug 07, 2023 2.090 2.500 1.270 1.290 1,076,332 -0.19(-12.84%)
Aug 04, 2023 1.570 1.570 1.480 1.480 9,261 -0.17(-10.09%)
Aug 03, 2023 1.500 1.730 1.500 1.646 17,256 +0.18(+11.97%)
Aug 02, 2023 1.640 1.690 1.450 1.470 29,279 -0.22(-13.02%)
Aug 01, 2023 1.640 1.970 1.630 1.690 38,100 +0.05(+3.05%)
Jul 31, 2023 1.460 1.760 1.460 1.640 31,156 -0.27(-14.14%)
Jul 28, 2023 1.945 1.995 1.890 1.910 4,569 -0.05(-2.55%)
Jul 27, 2023 2.000 2.248 1.750 1.960 37,908 -0.08(-3.92%)
Jul 26, 2023 2.040 2.090 2.010 2.040 7,473 -0.11(-5.34%)
Jul 25, 2023 2.150 2.351 2.150 2.155 33,071 -0.41(-15.93%)
Jul 21, 2023 2.563 0 +0.00(+0.05%)
Jul 20, 2023 2.450 2.606 2.450 2.562 1,695 -0.07(-2.59%)
Jul 19, 2023 2.300 2.740 2.300 2.630 2,951 +0.18(+7.35%)
Jul 18, 2023 2.543 2.543 2.450 2.450 3,394 -0.19(-7.37%)
Jul 17, 2023 2.582 2.750 2.550 2.645 1,660 -0.04(-1.67%)
Jul 14, 2023 2.530 2.690 2.500 2.690 10,682 +0.11(+4.26%)
Jul 13, 2023 2.570 2.689 2.450 2.580 9,220 +0.03(+1.18%)
Jul 12, 2023 2.480 2.550 2.470 2.550 1,651 +0.04(+1.59%)
Jul 11, 2023 2.310 2.590 2.310 2.510 5,300 +0.00(+0.04%)
Jul 10, 2023 2.350 2.540 2.270 2.509 1,490 +0.16(+6.76%)
Jul 07, 2023 2.280 2.350 2.280 2.350 1,368 +0.00(+0.00%)
Jul 06, 2023 2.460 2.460 2.350 2.350 947 +0.00(+0.00%)
Jul 05, 2023 2.500 2.573 2.350 2.350 6,889 +0.02(+0.82%)
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.