Indicators

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.9024 -0.0205 (-2.22%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	0.8900	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.