ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,051.09
0.00%
US Tech 100
21,191.20
0.62%
Dow Jones
43,828.06
-0.20%
Brent Oil
74.135
0.00%
Bitcoin
101,770.22
0.31%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Bionomics Ltd (BNOX)

  7. Bionomics Ltd (BNOX) Historical

BNOX Bionomics Ltd

0.2964
-0.0059 (-1.95%)
Dec 13 2024 - Closed
Delayed by 15 minutes

BNOX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2024 0.3231 0.0208 6.88% 0.2994 0.3448 0.2815 1,935,029
Dec 12 2024 0.3023 0.0152 5.29% 0.285 0.32 0.285 597,446
Dec 11 2024 0.2871 -0.0114 -3.82% 0.2895 0.2985 0.282 255,646
Dec 10 2024 0.2985 -0.0017 -0.57% 0.2912 0.3048 0.2821 389,274
Dec 09 2024 0.3002 0.0009 0.30% 0.29 0.3217 0.2744 1,252,617
Dec 06 2024 0.2993 0.0142 4.98% 0.30 0.305 0.2806 293,310
Dec 05 2024 0.2851 0.006 2.15% 0.2785 0.293 0.2758 400,005
Dec 04 2024 0.2791 -0.0027 -0.96% 0.2809 0.295 0.27 577,709
Dec 03 2024 0.2818 -0.0198 -6.56% 0.3091 0.31 0.2789 329,182
Dec 02 2024 0.3016 0.0015 0.50% 0.29 0.36 0.29 1,863,633
Nov 29 2024 0.3001 0.0021 0.70% 0.29 0.3177 0.287 270,343
Nov 27 2024 0.298 0.015 5.30% 0.2829 0.298 0.2746 231,868
Nov 26 2024 0.283 0.0017 0.60% 0.2833 0.30 0.2723 398,811
Nov 25 2024 0.2813 -0.01326 -4.50% 0.2922 0.2946 0.2661 572,820
Nov 22 2024 0.29456 0.01666 5.99% 0.278 0.3011 0.27 446,282
Nov 21 2024 0.2779 -0.0044 -1.56% 0.30 0.30 0.273173 336,451
Nov 20 2024 0.2823 -0.015 -5.05% 0.2973 0.326479 0.2712 1,143,821
Nov 19 2024 0.2973 0.0089 3.09% 0.2797 0.32 0.2701 752,888
Nov 18 2024 0.2884 -0.0027 -0.93% 0.295 0.297899 0.2811 507,445
Nov 15 2024 0.2911 -0.0257 -8.11% 0.3115 0.3168 0.2864 418,575
Nov 14 2024 0.3168 0.024 8.20% 0.29 0.31934 0.25 1,903,271
Nov 13 2024 0.2928 -0.0242 -7.63% 0.32 0.325 0.2856 1,369,941
Nov 12 2024 0.317 -0.0509 -13.84% 0.348 0.3729 0.30 2,290,713
Nov 11 2024 0.3679 -0.0369 -9.12% 0.38 0.3899 0.26 3,599,086
Nov 08 2024 0.4048 0.0248 6.53% 0.375 0.47 0.340201 10,751,992
Nov 07 2024 0.38 0.1011 36.25% 0.3152 0.4025 0.2901 13,849,052
Nov 06 2024 0.2789 -0.2141 -43.43% 0.4203 0.436 0.25 17,352,470
Nov 05 2024 0.493 0.30176 157.79% 0.5269 0.6188 0.43 498,424,970
Nov 04 2024 0.191239 -0.00566 -2.88% 0.20 0.20 0.185 8,527,124
Nov 01 2024 0.1969 -0.0021 -1.06% 0.198 0.198 0.185 486,674
Oct 31 2024 0.199 0.0016 0.81% 0.1984 0.20 0.1803 814,449
Oct 30 2024 0.1974 -0.0173 -8.06% 0.2102 0.2147 0.1932 967,970
Oct 29 2024 0.2147 0.0204 10.50% 0.1915 0.229 0.191 2,921,884
Oct 28 2024 0.1943 -0.0525 -21.27% 0.2528 0.2545 0.176999 3,143,851
Oct 25 2024 0.2468 -0.1133 -31.46% 0.2655 0.278 0.241 3,974,833
Oct 24 2024 0.3601 0.0663 22.57% 0.2932 0.38 0.2932 17,773,045
Oct 23 2024 0.2938 -0.0112 -3.67% 0.31 0.31 0.285 58,759
Oct 22 2024 0.305 0.0095 3.21% 0.30 0.315 0.30 114,112
Oct 21 2024 0.2955 -0.0046 -1.53% 0.319 0.3199 0.2844 132,609
Oct 18 2024 0.3001 0.0286 10.53% 0.279 0.3149 0.2751 753,266
Oct 17 2024 0.2715 0.0018 0.67% 0.2622 0.275 0.25765 204,964
Oct 16 2024 0.2697 0.00879 3.37% 0.2731 0.279 0.2609 53,272
Oct 15 2024 0.260911 0.00011 0.04% 0.261 0.2798 0.2577 94,812
Oct 14 2024 0.2608 -0.0191 -6.82% 0.289 0.2899 0.2306 248,121
Oct 11 2024 0.2799 0.0098 3.63% 0.2675 0.2899 0.2675 47,473
Oct 10 2024 0.2701 -0.0109 -3.88% 0.29 0.29 0.2675 70,685
Oct 09 2024 0.281 -0.003 -1.06% 0.284 0.2899 0.2755 84,828
Oct 08 2024 0.284 0.0109 3.99% 0.27 0.29 0.2613 239,900
Oct 07 2024 0.2731 -0.0128 -4.48% 0.29 0.29 0.249 694,360
Oct 04 2024 0.2859 0.0079 2.84% 0.278 0.34 0.278 439,183
Oct 03 2024 0.278 -0.0482 -14.78% 0.329 0.329 0.269 495,205
Oct 02 2024 0.3262 -0.0639 -16.38% 0.41 0.41 0.30 628,938
Oct 01 2024 0.3901 -0.0492 -11.20% 0.47 0.47 0.39 721,986
Sep 30 2024 0.4393 -0.2005 -31.34% 0.654 0.655 0.42 1,367,811
Sep 27 2024 0.6398 0.0061 0.96% 0.63 0.64 0.61 118,852
Sep 26 2024 0.6337 -0.0063 -0.98% 0.6395 0.65 0.615 80,458
Sep 25 2024 0.64 -0.01 -1.54% 0.6405 0.65 0.61 102,537
Sep 24 2024 0.65 0.0327 5.30% 0.6173 0.668 0.613 195,804
Sep 23 2024 0.6173 -0.0027 -0.44% 0.6339 0.6339 0.6035 28,226
Sep 20 2024 0.62 -0.01 -1.59% 0.6269 0.6431 0.602 84,733
Sep 19 2024 0.63 -0.0118 -1.84% 0.6535 0.67 0.62 145,727
Sep 18 2024 0.641801 -0.0172 -2.61% 0.65 0.6701 0.64 49,825
Sep 17 2024 0.659 -0.0059 -0.89% 0.641 0.68 0.6305 61,739
Sep 16 2024 0.6649 0.0062 0.94% 0.679 0.679 0.625 61,552

Your Recent History

NASDAQ
BNOX
Bionomics
NASDAQ
NKTX
Nkarta
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved