Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.2980 +0.0150 (+5.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.2800 0.2980 0.2746 0.2980 230,118 +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%)
Oct 01, 2024 0.4700 0.4700 0.3900 0.3901 721,986 -0.05(-11.20%)
Sep 30, 2024 0.6540 0.6550 0.4200 0.4393 1,368,966 -0.20(-31.34%)
Sep 27, 2024 0.6300 0.6400 0.6100 0.6398 119,341 +0.01(+0.96%)
Sep 26, 2024 0.6395 0.6500 0.6150 0.6337 80,723 -0.01(-0.98%)
Sep 25, 2024 0.6405 0.6500 0.6100 0.6400 102,637 -0.01(-1.54%)
Sep 24, 2024 0.6173 0.6680 0.6130 0.6500 195,804 +0.03(+5.30%)
Sep 23, 2024 0.6036 0.6300 0.6035 0.6173 29,647 -0.00(-0.44%)
Sep 20, 2024 0.6299 0.6431 0.6020 0.6200 84,952 -0.01(-1.59%)
Sep 19, 2024 0.6420 0.6700 0.6200 0.6300 145,727 -0.01(-1.84%)
Sep 18, 2024 0.6500 0.6701 0.6400 0.6418 49,925 -0.02(-2.61%)
Sep 17, 2024 0.6600 0.6800 0.6305 0.6590 61,739 -0.01(-0.89%)
Sep 16, 2024 0.6323 0.6700 0.6250 0.6649 61,552 +0.01(+0.94%)
Sep 13, 2024 0.6551 0.6794 0.6250 0.6587 86,149 -0.00(-0.23%)
Sep 12, 2024 0.6589 0.6800 0.6400 0.6602 167,725 +0.00(+0.41%)
Sep 11, 2024 0.6139 0.6800 0.5800 0.6575 276,184 +0.07(+12.01%)
Sep 10, 2024 0.6000 0.6300 0.5750 0.5870 106,853 -0.05(-7.40%)
Sep 09, 2024 0.6130 0.6360 0.5800 0.6339 88,651 +0.04(+6.54%)
Sep 06, 2024 0.5902 0.6440 0.5800 0.5950 45,817 -0.01(-1.70%)
Sep 05, 2024 0.6299 0.6699 0.5986 0.6053 92,439 -0.03(-5.41%)
Sep 04, 2024 0.6140 0.6501 0.5900 0.6399 27,714 +0.01(+2.04%)
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.