ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.6425 -0.0011 (-0.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.6500 0.6677 0.6100 0.6425 98,796 -0.00(-0.17%)
Aug 29, 2024 0.6700 0.6888 0.6175 0.6436 150,475 -0.05(-6.59%)
Aug 28, 2024 0.6703 0.6987 0.6590 0.6890 111,685 -0.00(-0.46%)
Aug 27, 2024 0.6800 0.7000 0.6505 0.6922 107,327 +0.00(+0.32%)
Aug 26, 2024 0.6500 0.6900 0.6500 0.6900 111,167 +0.01(+1.95%)
Aug 23, 2024 0.6300 0.6803 0.6200 0.6768 112,407 +0.05(+7.43%)
Aug 22, 2024 0.6900 0.6900 0.5731 0.6300 117,380 -0.01(-2.16%)
Aug 21, 2024 0.6400 0.6744 0.6141 0.6439 98,073 -0.00(-0.17%)
Aug 20, 2024 0.6000 0.6500 0.5800 0.6450 260,176 +0.06(+10.39%)
Aug 19, 2024 0.5549 0.5977 0.5500 0.5843 136,494 -0.01(-1.00%)
Aug 16, 2024 0.5577 0.6213 0.5500 0.5902 92,958 +0.02(+2.64%)
Aug 15, 2024 0.5567 0.5963 0.5310 0.5750 222,114 +0.01(+2.02%)
Aug 14, 2024 0.5500 0.5899 0.5420 0.5636 368,153 -0.04(-6.84%)
Aug 13, 2024 0.6200 0.6350 0.5901 0.6050 138,246 -0.01(-1.63%)
Aug 12, 2024 0.6180 0.6400 0.6000 0.6150 169,425 +0.01(+2.48%)
Aug 09, 2024 0.6000 0.6200 0.5800 0.6001 267,827 +0.01(+0.86%)
Aug 08, 2024 0.5870 0.5987 0.5626 0.5950 190,807 -0.00(-0.67%)
Aug 07, 2024 0.5685 0.6100 0.5500 0.5990 361,360 +0.04(+7.37%)
Aug 06, 2024 0.5509 0.6200 0.5406 0.5579 538,064 +0.02(+4.50%)
Aug 05, 2024 0.5200 0.5438 0.5005 0.5339 419,407 -0.04(-6.33%)
Aug 02, 2024 0.5900 0.6182 0.5500 0.5700 825,519 -0.05(-7.99%)
Aug 01, 2024 0.6660 0.6990 0.6010 0.6195 2,236,377 -0.13(-17.67%)
Jul 31, 2024 0.8500 0.8900 0.5800 0.7525 20,133,064 -0.08(-9.78%)
Jul 30, 2024 0.7000 0.9399 0.6949 0.8341 4,410,016 +0.16(+24.01%)
Jul 29, 2024 0.6700 0.7000 0.6531 0.6726 69,360 -0.01(-1.07%)
Jul 26, 2024 0.7000 0.7000 0.6618 0.6799 168,120 +0.01(+0.80%)
Jul 25, 2024 0.7100 0.7280 0.6634 0.6745 101,733 -0.03(-3.64%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.