Bionomics Limited - American Depository Shares (NQ: BNOX )

1.010 +0.040 (+4.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.9495 0.9800 0.8400 0.9108 61,154 -0.04(-4.13%)
Apr 30, 2024 0.9900 1.020 0.9370 0.9500 64,040 -0.06(-5.94%)
Apr 29, 2024 1.040 1.040 0.9800 1.010 25,919 +0.01(+1.00%)
Apr 26, 2024 0.9900 1.000 0.9336 1.000 45,062 +0.03(+3.49%)
Apr 25, 2024 0.9400 1.000 0.9175 0.9663 73,547 +0.02(+2.05%)
Apr 24, 2024 0.9201 0.9537 0.9100 0.9469 25,160 +0.02(+2.57%)
Apr 23, 2024 0.9500 0.9695 0.9201 0.9232 43,277 -0.04(-3.82%)
Apr 22, 2024 0.9687 0.9698 0.9500 0.9599 24,636 -0.02(-1.99%)
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 0.9000 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%)
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.