Skip to main content

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.6951 -0.0049 (-0.70%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.7600 0.7600 0.6950 0.7000 186,256 -0.05(-6.67%)
Jul 23, 2024 0.7900 0.8195 0.7300 0.7500 279,624 -0.06(-7.41%)
Jul 22, 2024 0.8500 0.8800 0.8000 0.8100 658,927 -0.03(-3.67%)
Jul 19, 2024 0.7600 0.8600 0.7530 0.8409 1,420,423 +0.01(+1.31%)
Jul 18, 2024 0.9385 0.9385 0.7316 0.8300 20,631,060 -0.01(-1.12%)
Jul 17, 2024 0.8200 0.8700 0.8058 0.8394 102,163 +0.00(+0.55%)
Jul 16, 2024 0.7800 0.8348 0.7413 0.8348 105,864 +0.07(+8.85%)
Jul 15, 2024 0.7500 0.7790 0.7003 0.7669 126,789 +0.02(+2.24%)
Jul 12, 2024 0.6650 0.7696 0.6650 0.7501 154,777 +0.09(+13.53%)
Jul 11, 2024 0.6572 0.7099 0.6516 0.6607 87,010 +0.01(+1.32%)
Jul 10, 2024 0.6517 0.7200 0.6510 0.6521 149,936 -0.03(-4.38%)
Jul 09, 2024 0.6800 0.7100 0.6800 0.6820 89,896 -0.01(-1.16%)
Jul 08, 2024 0.7100 0.7400 0.6817 0.6900 135,212 +0.01(+1.20%)
Jul 05, 2024 0.6700 0.7350 0.6700 0.6818 75,890 +0.02(+2.36%)
Jul 03, 2024 0.7290 0.7300 0.6500 0.6661 50,035 -0.04(-5.85%)
Jul 02, 2024 0.7126 0.7300 0.6952 0.7075 59,860 +0.02(+2.54%)
Jul 01, 2024 0.7300 0.7661 0.6900 0.6900 96,368 -0.08(-10.04%)
Jun 28, 2024 0.7300 0.7670 0.7000 0.7670 58,648 +0.03(+3.51%)
Jun 27, 2024 0.7500 0.7750 0.7401 0.7410 34,234 -0.01(-0.92%)
Jun 26, 2024 0.7270 0.7700 0.6640 0.7479 70,538 +0.03(+4.46%)
Jun 25, 2024 0.7451 0.7875 0.7150 0.7160 59,572 -0.06(-7.93%)
Jun 24, 2024 0.7700 0.8100 0.7200 0.7777 146,012 +0.01(+0.92%)
Jun 21, 2024 0.7675 0.7850 0.7400 0.7706 39,387 +0.00(+0.34%)
Jun 20, 2024 0.7710 0.8000 0.7505 0.7680 72,424 -0.04(-4.36%)
Jun 18, 2024 0.8700 0.8700 0.7510 0.8030 181,679 +0.01(+1.29%)
Jun 17, 2024 0.8000 0.8303 0.7401 0.7928 159,832 +0.01(+1.64%)
Jun 14, 2024 0.8090 0.8299 0.7600 0.7800 176,048 -0.05(-5.50%)
Jun 13, 2024 0.8140 0.8500 0.7201 0.8254 1,357,575 +0.13(+18.12%)
Jun 12, 2024 0.7100 0.7282 0.6500 0.6988 174,189 +0.01(+1.66%)
Jun 11, 2024 0.6857 0.7200 0.6776 0.6874 98,107 -0.02(-2.76%)
Jun 10, 2024 0.7097 0.7600 0.6782 0.7069 131,932 -0.00(-0.44%)
Jun 07, 2024 0.7300 0.7311 0.6915 0.7100 97,110 -0.02(-2.89%)
Jun 06, 2024 0.7410 0.7500 0.6660 0.7311 123,273 +0.00(+0.15%)
Jun 05, 2024 0.7100 0.7500 0.6900 0.7300 116,948 +0.03(+4.29%)
Jun 04, 2024 0.8033 0.8033 0.6802 0.7000 220,377 -0.10(-12.50%)
Jun 03, 2024 0.8400 0.8567 0.7550 0.8000 333,239 -0.04(-4.76%)
May 31, 2024 1.000 1.060 0.8300 0.8400 3,724,374 -0.15(-14.97%)
May 30, 2024 1.000 1.000 0.9601 0.9879 16,286 +0.03(+2.64%)
May 29, 2024 0.9500 0.9900 0.9300 0.9625 43,539 -0.01(-1.28%)
May 28, 2024 1.060 1.060 0.9200 0.9750 78,138 -0.04(-3.47%)
May 24, 2024 0.9500 1.170 0.9500 1.010 138,038 +0.04(+4.11%)
May 23, 2024 1.220 1.220 0.9205 0.9701 267,880 -0.23(-19.16%)
May 22, 2024 1.270 1.270 1.070 1.200 445,481 +0.02(+1.69%)
May 21, 2024 0.9300 1.200 0.9026 1.180 796,030 +0.26(+28.72%)
May 20, 2024 0.9300 0.9350 0.9025 0.9167 11,741 +0.01(+1.58%)
May 17, 2024 0.9000 0.9301 0.9000 0.9024 32,746 -0.02(-2.22%)
May 16, 2024 0.9075 0.9320 0.9075 0.9229 7,688 +0.00(+0.30%)
May 15, 2024 0.9250 0.9490 0.8978 0.9201 38,878 -0.01(-1.08%)
May 14, 2024 0.9150 0.9688 0.9036 0.9301 80,649 +0.01(+0.89%)
May 13, 2024 0.9300 0.9682 0.9100 0.9219 30,029 -0.03(-3.07%)
May 10, 2024 0.9455 0.9780 0.9352 0.9511 13,910 -0.01(-1.28%)
May 09, 2024 1.000 1.000 0.9305 0.9634 17,952 +0.00(+0.22%)
May 08, 2024 0.9610 0.9613 0.9364 0.9613 16,736 +0.00(+0.14%)
May 07, 2024 0.9950 1.000 0.9600 0.9600 27,517 -0.03(-2.81%)
May 06, 2024 0.9700 1.015 0.9558 0.9878 33,360 +0.03(+2.90%)
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%)
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.