Bionomics Ltd ADR (BNOX) Historical Stock Data
0.96 ↑0.00 (0.00%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, BNOX is down -0.58% a day on average. There have been 11 days where Bionomics Ltd ADR closed green and 19 days where BNOX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.95 | 0.96 | ↑$0.01 (1.05%) | 0.93 | 0.97 | 23.31K |
| 2024-05-02 | 0.93 | 0.93 | ↓$0.00 (-0.05%) | 0.92 | 0.94 | 12.43K |
| 2024-05-01 | 0.95 | 0.91 | ↓$0.04 (-4.08%) | 0.84 | 0.98 | 61.15K |
| 2024-04-30 | 0.99 | 0.95 | ↓$0.04 (-4.04%) | 0.94 | 1.02 | 64.04K |
| 2024-04-29 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 0.98 | 1.04 | 25.92K |
| 2024-04-26 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.93 | 1.00 | 44.28K |
| 2024-04-25 | 0.94 | 0.97 | ↑$0.03 (2.80%) | 0.92 | 1.00 | 73.58K |
| 2024-04-24 | 0.92 | 0.95 | ↑$0.03 (2.91%) | 0.91 | 0.95 | 25.16K |
| 2024-04-23 | 0.95 | 0.92 | ↓$0.03 (-2.82%) | 0.92 | 0.97 | 43.28K |
| 2024-04-22 | 0.97 | 0.96 | ↓$0.01 (-0.91%) | 0.95 | 0.97 | 24.64K |
| 2024-04-19 | 0.99 | 0.98 | ↓$0.01 (-1.07%) | 0.96 | 0.99 | 14.42K |
| 2024-04-18 | 0.97 | 0.98 | ↑$0.01 (1.03%) | 0.96 | 1.00 | 17.83K |
| 2024-04-17 | 0.94 | 0.96 | ↑$0.02 (2.03%) | 0.93 | 1.00 | 29.02K |
| 2024-04-16 | 0.96 | 0.96 | ↑$0.00 (0.27%) | 0.93 | 1.00 | 29.99K |
| 2024-04-15 | 0.99 | 0.98 | ↓$0.01 (-1.11%) | 0.93 | 1.02 | 72.81K |
| 2024-04-12 | 1.04 | 1.00 | ↓$0.05 (-4.33%) | 0.99 | 1.05 | 55.34K |
| 2024-04-11 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 23.19K |
| 2024-04-10 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.03 | 16.85K |
| 2024-04-09 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.01 | 1.05 | 40.51K |
| 2024-04-08 | 1.04 | 1.03 | ↓$0.01 (-1.42%) | 1.00 | 1.04 | 26.18K |
| 2024-04-05 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.99 | 1.05 | 52.42K |
| 2024-04-04 | 1.00 | 0.99 | ↓$0.01 (-0.53%) | 0.98 | 1.01 | 21.36K |
| 2024-04-03 | 1.03 | 1.00 | ↓$0.03 (-2.72%) | 0.91 | 1.03 | 73.70K |
| 2024-04-02 | 1.00 | 0.99 | ↓$0.01 (-0.96%) | 0.98 | 1.03 | 31.19K |
| 2024-04-01 | 1.00 | 1.00 | ↑$0.00 (0.09%) | 1.00 | 1.05 | 16.72K |
| 2024-03-28 | 1.00 | 1.03 | ↑$0.03 (3.09%) | 0.99 | 1.05 | 59.39K |
| 2024-03-27 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 0.98 | 1.06 | 62K |
| 2024-03-26 | 0.96 | 1.05 | ↑$0.09 (9.38%) | 0.96 | 1.10 | 238.79K |
| 2024-03-25 | 0.95 | 0.93 | ↓$0.02 (-2.40%) | 0.93 | 1.00 | 107.75K |
| 2024-03-22 | 1.00 | 0.96 | ↓$0.04 (-4.00%) | 0.89 | 1.02 | 268.28K |
Create an account or log in to view more rows.
$BNOX over a thousand shares in now
$BNOX strong move here
$BNOX Reinvest your dividends
$BNOX The United States stock market is going to crash.
$BNOX Moon soon
$BNOX has just been halted from trading.
$BNOX R-E-L-A-X Green is coming
$BNOX gonna take my L with this one
$BNOX another bear trap
$BNOX has just been halted from trading due to volatility.