Skip to main content

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.3016 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 0.2900 0.3600 0.2900 0.3016 1,862,487 +0.00(+0.50%)
Nov 29, 2024 0.2900 0.3177 0.2870 0.3001 270,343 +0.00(+0.70%)
Nov 27, 2024 0.2829 0.2980 0.2746 0.2980 233,884 +0.02(+5.30%)
Nov 26, 2024 0.2833 0.3000 0.2723 0.2830 398,784 +0.00(+0.60%)
Nov 25, 2024 0.2922 0.2946 0.2661 0.2813 572,821 -0.01(-4.51%)
Nov 22, 2024 0.2780 0.3011 0.2700 0.2946 446,549 +0.02(+6.01%)
Nov 21, 2024 0.3000 0.3000 0.2732 0.2779 336,401 -0.00(-1.56%)
Nov 20, 2024 0.2973 0.3265 0.2712 0.2823 1,143,803 -0.02(-5.05%)
Nov 19, 2024 0.2800 0.3200 0.2701 0.2973 752,888 +0.01(+3.09%)
Nov 18, 2024 0.2950 0.2979 0.2811 0.2884 503,567 -0.00(-0.93%)
Nov 15, 2024 0.3115 0.3168 0.2864 0.2911 419,169 -0.03(-8.11%)
Nov 14, 2024 0.2800 0.3193 0.2500 0.3168 1,888,051 +0.02(+8.20%)
Nov 13, 2024 0.3200 0.3250 0.2856 0.2928 1,369,700 -0.02(-7.63%)
Nov 12, 2024 0.3480 0.3729 0.3000 0.3170 2,281,170 -0.05(-13.84%)
Nov 11, 2024 0.3800 0.3899 0.2600 0.3679 3,592,104 -0.04(-9.12%)
Nov 08, 2024 0.3800 0.4700 0.3402 0.4048 10,826,263 +0.02(+6.53%)
Nov 07, 2024 0.3152 0.4025 0.2901 0.3800 13,835,085 +0.10(+36.25%)
Nov 06, 2024 0.4203 0.4360 0.2500 0.2789 17,645,588 -0.21(-43.43%)
Nov 05, 2024 0.5269 0.6188 0.4300 0.4930 498,185,696 +0.30(+157.85%)
Nov 04, 2024 0.2000 0.2000 0.1850 0.1912 8,347,116 -0.01(-2.89%)
Nov 01, 2024 0.1980 0.1980 0.1850 0.1969 490,245 -0.00(-1.06%)
Oct 31, 2024 0.1984 0.2000 0.1803 0.1990 874,513 +0.00(+0.81%)
Oct 30, 2024 0.2102 0.2147 0.1932 0.1974 968,237 -0.02(-8.06%)
Oct 29, 2024 0.1915 0.2290 0.1910 0.2147 2,940,000 +0.02(+10.50%)
Oct 28, 2024 0.2528 0.2545 0.1770 0.1943 3,148,553 -0.05(-21.27%)
Oct 25, 2024 0.2655 0.2780 0.2410 0.2468 4,017,428 -0.11(-31.46%)
Oct 24, 2024 0.3025 0.3800 0.2950 0.3601 17,816,624 +0.07(+22.57%)
Oct 23, 2024 0.3080 0.3080 0.2850 0.2938 58,759 -0.01(-3.67%)
Oct 22, 2024 0.3000 0.3150 0.3000 0.3050 115,112 +0.01(+3.21%)
Oct 21, 2024 0.3190 0.3196 0.2844 0.2955 132,609 -0.00(-1.53%)
Oct 18, 2024 0.2790 0.3149 0.2751 0.3001 757,359 +0.03(+10.53%)
Oct 17, 2024 0.2622 0.2750 0.2577 0.2715 204,964 +0.00(+0.67%)
Oct 16, 2024 0.2731 0.2790 0.2609 0.2697 53,272 +0.01(+3.37%)
Oct 15, 2024 0.2610 0.2798 0.2577 0.2609 94,812 +0.00(+0.04%)
Oct 14, 2024 0.2890 0.2899 0.2306 0.2608 248,121 -0.02(-6.82%)
Oct 11, 2024 0.2675 0.2899 0.2675 0.2799 47,473 +0.01(+3.63%)
Oct 10, 2024 0.2900 0.2900 0.2675 0.2701 70,685 -0.01(-3.88%)
Oct 09, 2024 0.2840 0.2899 0.2755 0.2810 85,453 -0.00(-1.06%)
Oct 08, 2024 0.2700 0.2900 0.2613 0.2840 239,900 +0.01(+3.99%)
Oct 07, 2024 0.2900 0.2900 0.2490 0.2731 694,360 -0.01(-4.48%)
Oct 04, 2024 0.2780 0.3400 0.2780 0.2859 438,170 +0.01(+2.84%)
Oct 03, 2024 0.3290 0.3290 0.2690 0.2780 510,410 -0.05(-14.78%)
Oct 02, 2024 0.4100 0.4100 0.3000 0.3262 630,138 -0.06(-16.38%)
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.