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 )

0.9500 -0.0100 (-1.04%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
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%)
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.