Skip to main content

Bionomics Limited - American Depository Shares (NQ: BNOX )

1.070 +0.070 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 1.050 1.100 1.050 1.070 62,751 +0.08(+7.54%)
Sep 21, 2023 1.020 1.040 0.9600 0.9950 79,121 -0.06(-5.24%)
Sep 20, 2023 1.130 1.160 1.040 1.050 81,253 -0.04(-3.67%)
Sep 19, 2023 1.200 1.239 0.9300 1.090 195,956 -0.10(-8.40%)
Sep 18, 2023 1.290 1.290 1.170 1.190 74,319 -0.02(-1.65%)
Sep 15, 2023 1.320 1.330 1.200 1.210 200,806 -0.13(-9.70%)
Sep 14, 2023 1.450 1.600 1.340 1.340 658,030 -0.45(-25.14%)
Sep 13, 2023 1.850 2.090 1.630 1.790 1,364,510 +0.03(+1.70%)
Sep 12, 2023 1.890 1.919 1.690 1.760 164,731 -0.10(-5.38%)
Sep 11, 2023 1.940 2.040 1.840 1.860 341,908 +0.02(+1.09%)
Sep 08, 2023 1.780 2.050 1.780 1.840 336,462 +0.01(+0.55%)
Sep 07, 2023 1.840 1.930 1.740 1.830 167,075 +0.05(+2.81%)
Sep 06, 2023 1.800 1.840 1.701 1.780 102,931 -0.06(-3.26%)
Sep 05, 2023 1.970 1.975 1.820 1.840 86,035 -0.13(-6.60%)
Sep 01, 2023 1.890 1.980 1.740 1.970 261,574 +0.17(+9.44%)
Aug 31, 2023 1.660 1.870 1.560 1.800 435,659 +0.13(+7.78%)
Aug 30, 2023 1.690 1.790 1.600 1.670 363,811 -0.11(-6.18%)
Aug 29, 2023 2.000 2.090 1.720 1.780 2,458,286 +0.02(+1.14%)
Aug 28, 2023 1.890 2.560 1.680 1.760 3,698,278 +0.23(+15.03%)
Aug 25, 2023 1.850 2.000 1.530 1.530 519,730 +0.03(+2.00%)
Aug 24, 2023 1.440 2.030 1.380 1.500 1,528,252 +0.11(+7.91%)
Aug 23, 2023 1.270 1.490 1.260 1.390 124,559 +0.19(+15.83%)
Aug 22, 2023 1.350 1.360 1.140 1.200 44,131 -0.17(-12.66%)
Aug 21, 2023 1.450 1.520 1.353 1.374 34,361 -0.12(-8.14%)
Aug 18, 2023 1.450 1.496 1.420 1.496 16,164 +0.05(+3.14%)
Aug 17, 2023 1.570 1.600 1.380 1.450 32,647 +0.00(+0.00%)
Aug 16, 2023 1.480 1.480 1.370 1.450 14,473 +0.00(+0.00%)
Aug 15, 2023 1.630 1.630 1.420 1.450 7,819 -0.08(-5.14%)
Aug 14, 2023 1.620 1.620 1.440 1.528 44,743 +0.02(+1.23%)
Aug 11, 2023 1.600 1.730 1.510 1.510 70,840 -0.14(-8.48%)
Aug 10, 2023 1.480 1.760 1.397 1.650 119,821 +0.12(+7.84%)
Aug 09, 2023 1.360 1.590 1.300 1.530 68,375 +0.26(+20.47%)
Aug 08, 2023 1.290 1.720 1.210 1.270 207,806 -0.02(-1.55%)
Aug 07, 2023 2.090 2.500 1.270 1.290 1,076,332 -0.19(-12.84%)
Aug 04, 2023 1.570 1.570 1.480 1.480 9,261 -0.17(-10.09%)
Aug 03, 2023 1.500 1.730 1.500 1.646 17,256 +0.18(+11.97%)
Aug 02, 2023 1.640 1.690 1.450 1.470 29,279 -0.22(-13.02%)
Aug 01, 2023 1.640 1.970 1.630 1.690 38,100 +0.05(+3.05%)
Jul 31, 2023 1.460 1.760 1.460 1.640 31,156 -0.27(-14.14%)
Jul 28, 2023 1.945 1.995 1.890 1.910 4,569 -0.05(-2.55%)
Jul 27, 2023 2.000 2.248 1.750 1.960 37,908 -0.08(-3.92%)
Jul 26, 2023 2.040 2.090 2.010 2.040 7,473 -0.11(-5.34%)
Jul 25, 2023 2.150 2.351 2.150 2.155 33,071 -0.41(-15.93%)
Jul 21, 2023 2.563 0 +0.00(+0.05%)
Jul 20, 2023 2.450 2.606 2.450 2.562 1,695 -0.07(-2.59%)
Jul 19, 2023 2.300 2.740 2.300 2.630 2,951 +0.18(+7.35%)
Jul 18, 2023 2.543 2.543 2.450 2.450 3,394 -0.19(-7.37%)
Jul 17, 2023 2.582 2.750 2.550 2.645 1,660 -0.04(-1.67%)
Jul 14, 2023 2.530 2.690 2.500 2.690 10,682 +0.11(+4.26%)
Jul 13, 2023 2.570 2.689 2.450 2.580 9,220 +0.03(+1.18%)
Jul 12, 2023 2.480 2.550 2.470 2.550 1,651 +0.04(+1.59%)
Jul 11, 2023 2.310 2.590 2.310 2.510 5,300 +0.00(+0.04%)
Jul 10, 2023 2.350 2.540 2.270 2.509 1,490 +0.16(+6.76%)
Jul 07, 2023 2.280 2.350 2.280 2.350 1,368 +0.00(+0.00%)
Jul 06, 2023 2.460 2.460 2.350 2.350 947 +0.00(+0.00%)
Jul 05, 2023 2.500 2.573 2.350 2.350 6,889 +0.02(+0.82%)
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.