Skip to main content

Bionomics Limited - American Depository Shares (NQ: BNOX )

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.9600 0.9600 0.8800 0.9300 161,833 -0.04(-3.83%)
Jan 31, 2024 0.9500 0.9895 0.9400 0.9670 80,284 -0.00(-0.10%)
Jan 30, 2024 0.9638 1.000 0.9250 0.9680 164,326 -0.03(-3.20%)
Jan 29, 2024 0.9700 1.020 0.8710 1.000 359,972 +0.05(+5.49%)
Jan 26, 2024 1.000 1.010 0.9280 0.9480 478,307 -0.03(-3.21%)
Jan 25, 2024 1.030 1.040 0.9653 0.9794 313,488 -0.01(-1.07%)
Jan 24, 2024 1.050 1.150 0.9403 0.9900 841,548 +0.02(+1.75%)
Jan 23, 2024 1.070 1.070 0.9400 0.9730 299,399 -0.07(-6.44%)
Jan 22, 2024 1.000 1.080 1.000 1.040 1,485,376 -0.01(-0.95%)
Jan 19, 2024 1.080 1.080 1.020 1.050 105,496 -0.03(-2.78%)
Jan 18, 2024 1.020 1.090 1.000 1.080 107,413 +0.05(+4.85%)
Jan 17, 2024 1.100 1.129 1.010 1.030 140,925 -0.07(-6.36%)
Jan 16, 2024 1.120 1.140 1.080 1.100 104,738 -0.02(-1.79%)
Jan 12, 2024 1.140 1.170 1.120 1.120 143,571 -0.01(-0.88%)
Jan 11, 2024 1.150 1.200 1.120 1.130 176,600 -0.06(-5.04%)
Jan 10, 2024 1.260 1.270 1.160 1.190 170,532 -0.05(-4.03%)
Jan 09, 2024 1.280 1.300 1.220 1.240 148,335 -0.05(-3.88%)
Jan 08, 2024 1.360 1.360 1.260 1.290 422,126 +0.00(+0.00%)
Jan 05, 2024 1.410 1.500 1.280 1.290 1,119,676 -0.01(-0.78%)
Jan 04, 2024 1.400 1.440 1.280 1.300 827,846 -0.08(-5.79%)
Jan 03, 2024 1.370 1.440 1.350 1.380 114,476 +0.03(+2.22%)
Jan 02, 2024 1.470 1.470 1.350 1.350 147,613 -0.13(-8.78%)
Dec 29, 2023 1.550 1.550 1.450 1.480 253,932 -0.07(-4.52%)
Dec 28, 2023 1.400 1.600 1.370 1.550 688,355 +0.13(+9.15%)
Dec 27, 2023 1.330 1.420 1.310 1.420 314,235 +0.13(+10.08%)
Dec 26, 2023 1.290 1.350 1.230 1.290 119,421 -0.02(-1.53%)
Dec 22, 2023 1.290 1.350 1.250 1.310 103,292 +0.02(+1.55%)
Dec 21, 2023 1.370 1.410 1.272 1.290 122,845 +0.02(+1.57%)
Dec 20, 2023 1.320 1.350 1.251 1.270 133,658 -0.06(-4.51%)
Dec 19, 2023 1.420 1.420 1.320 1.330 298,064 +0.02(+1.53%)
Dec 18, 2023 1.220 1.390 1.190 1.310 306,002 +0.12(+10.08%)
Dec 15, 2023 1.160 1.250 1.160 1.190 106,064 +0.00(+0.00%)
Dec 14, 2023 1.100 1.220 1.100 1.190 168,765 +0.06(+5.31%)
Dec 13, 2023 1.120 1.210 1.080 1.130 130,527 -0.02(-1.74%)
Dec 12, 2023 1.200 1.230 1.130 1.150 91,140 -0.05(-4.17%)
Dec 11, 2023 1.250 1.280 1.190 1.200 100,349 -0.05(-4.00%)
Dec 08, 2023 1.300 1.330 1.240 1.250 119,403 -0.10(-7.41%)
Dec 07, 2023 1.270 1.390 1.260 1.350 276,384 +0.11(+8.87%)
Dec 06, 2023 1.220 1.340 1.190 1.240 208,445 +0.06(+5.08%)
Dec 05, 2023 1.330 1.370 1.060 1.180 519,884 -0.17(-12.59%)
Dec 04, 2023 1.430 1.490 1.350 1.350 186,751 -0.05(-3.57%)
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.