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 )

0.9100 -0.0132 (-1.43%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 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 (%)
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 2.050 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.