Bionomics Limited - American Depository Shares (NQ: BNOX )

0.9549 -0.0245 (-2.50%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.