Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bionomics Ltd (BNOX)
Bionomics Ltd (BNOX) Historical

BNOX Bionomics Ltd

0.7635

-0.02933 (-3.70%)

Jun 18 2024 - Closed

Delayed by 15 minutes

BNOX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.803	0.01017	1.28%	0.87	0.87	0.751	181,654
Jun 17 2024	0.792826	0.01283	1.64%	0.788	0.830261	0.742612	158,985
Jun 14 2024	0.78	-0.0454	-5.50%	0.809	0.8299	0.76	175,833
Jun 13 2024	0.8254	0.1266	18.12%	0.814	0.85	0.7201	1,357,449
Jun 12 2024	0.6988	0.0114	1.66%	0.7105	0.7282	0.65	166,478
Jun 11 2024	0.6874	-0.0195	-2.76%	0.6857	0.72	0.6776	98,107
Jun 10 2024	0.7069	-0.0031	-0.44%	0.7097	0.76	0.6782	128,426
Jun 07 2024	0.71	-0.0211	-2.89%	0.7194	0.7311	0.6915	89,107
Jun 06 2024	0.731099	0.0011	0.15%	0.741	0.75	0.666	123,071
Jun 05 2024	0.73	0.03	4.29%	0.71	0.75	0.69	116,598
Jun 04 2024	0.70	-0.10	-12.50%	0.8033	0.8033	0.6802	219,927
Jun 03 2024	0.80	-0.04	-4.76%	0.84	0.8567	0.755	333,126
May 31 2024	0.84	-0.1479	-14.97%	1.00	1.0599	0.83	3,715,448
May 30 2024	0.9879	0.0254	2.64%	0.9886	1.00	0.9601	16,286
May 29 2024	0.9625	-0.0125	-1.28%	0.95	0.989999	0.93	43,539
May 28 2024	0.975	-0.035	-3.47%	1.06	1.06	0.92	18,950
May 24 2024	1.01	0.04	4.11%	0.951	1.17	0.95	138,038
May 23 2024	0.9701	-0.2299	-19.16%	1.22	1.22	0.9205	243,933
May 22 2024	1.20	0.02	1.69%	1.27	1.27	1.07	445,478
May 21 2024	1.18	0.26	28.72%	0.9298	1.20	0.9026	791,301
May 20 2024	0.916698	0.0143	1.58%	0.93	0.935	0.9025	11,741
May 17 2024	0.9024	-0.02045	-2.22%	0.90	0.9301	0.90	32,435
May 16 2024	0.92285	0.0028	0.30%	0.9075	0.932	0.9075	7,688
May 15 2024	0.92005	-0.01005	-1.08%	0.925	0.948999	0.8978	38,878
May 14 2024	0.9301	0.0082	0.89%	0.915	0.9688	0.9036	80,546
May 13 2024	0.9219	-0.0292	-3.07%	0.93	0.9682	0.91	30,029
May 10 2024	0.9511	-0.0123	-1.28%	0.9499	0.978	0.9352	13,909
May 09 2024	0.9634	0.0021	0.22%	1.00	1.00	0.9305	17,952
May 08 2024	0.9613	0.0013	0.14%	0.96095	0.9613	0.9364	16,736
May 07 2024	0.96	-0.0278	-2.81%	1.01	1.01	0.96	27,517
May 06 2024	0.9878	0.0278	2.90%	0.97	1.015	0.9558	33,360
May 03 2024	0.96	0.0305	3.28%	0.9325	0.97	0.9295	23,310
May 02 2024	0.9295	0.0187	2.05%	0.91	0.94	0.91	12,075
May 01 2024	0.9108	-0.0392	-4.13%	0.9373	0.979999	0.84	61,154
Apr 30 2024	0.95	-0.06	-5.94%	0.99	1.02	0.937	64,040
Apr 29 2024	1.01	0.01	1.00%	1.04	1.04	0.98	25,919
Apr 26 2024	1.00	0.0337	3.49%	0.99	1.00	0.9336	44,238
Apr 25 2024	0.9663	0.0194	2.05%	0.94	1.00	0.9175	73,492
Apr 24 2024	0.9469	0.0237	2.57%	0.9201	0.953699	0.91	25,115
Apr 23 2024	0.9232	-0.0367	-3.82%	0.95	0.97	0.9201	43,277
Apr 22 2024	0.9599	-0.0195	-1.99%	0.9687	0.9698	0.95	24,635
Apr 19 2024	0.9794	-0.0006	-0.06%	0.99	0.99	0.96	14,415
Apr 18 2024	0.979999	0.0209	2.18%	0.96	0.999	0.9591	17,830
Apr 17 2024	0.9591	-0.0035	-0.36%	0.94	0.9988	0.9324	29,023
Apr 16 2024	0.9626	-0.0164	-1.68%	0.979	1.00	0.9302	28,072
Apr 15 2024	0.979	-0.016	-1.61%	0.99	1.02	0.93	72,810
Apr 12 2024	0.995	-0.005	-0.50%	1.04	1.0499	0.99	55,307
Apr 11 2024	1.00	0.00	0.00%	1.00	1.0299	1.00	23,190
Apr 10 2024	1.00	-0.02	-1.96%	1.02	1.03	1.00	16,748
Apr 09 2024	1.02	-0.01	-0.51%	1.05	1.05	1.01	40,507
Apr 08 2024	1.0252	0.02	1.50%	1.04	1.04	1.00	26,180
Apr 05 2024	1.01	0.02	1.53%	1.02	1.05	0.9906	52,261
Apr 04 2024	0.9948	-0.0052	-0.52%	1.00	1.01	0.98	21,363
Apr 03 2024	1.00	0.0096	0.97%	0.99	1.028	0.9062	73,646
Apr 02 2024	0.9904	-0.0096	-0.96%	0.9901	1.0325	0.99	28,444
Apr 01 2024	1.00	-0.03	-2.91%	0.9991	1.0488	0.9991	16,313
Mar 28 2024	1.03	0.00	0.00%	0.9991	1.05	0.9901	52,502
Mar 27 2024	1.03	-0.02	-1.90%	1.05	1.06	0.9813	61,946
Mar 26 2024	1.05	0.12	12.89%	0.96	1.10	0.96	238,303
Mar 25 2024	0.9301	-0.0299	-3.11%	0.953	1.00	0.9301	107,346
Mar 22 2024	0.96	-0.04	-4.00%	1.00	1.02	0.89	268,276

Invesco US Treasury Bond...

National Bankshares

Delayed Upgrade Clock

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