Bionomics Limited (BNOX)
0.2531
+0.0110 (4.59%)
Inactive · Last trade price
on Dec 23, 2024
Bionomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | 4.20% | 7,434,476 |
| Dec 20, 2024 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -2.88% | 625,222 |
| Dec 19, 2024 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -4.54% | 450,588 |
| Dec 18, 2024 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -4.03% | 373,900 |
| Dec 17, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -4.24% | 435,646 |
| Dec 16, 2024 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -11.76% | 1,167,587 |
| Dec 13, 2024 | 0.30 | 0.34 | 0.28 | 0.32 | 0.32 | 6.88% | 1,976,990 |
| Dec 12, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 5.29% | 598,922 |
| Dec 11, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.82% | 261,058 |
| Dec 10, 2024 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -0.57% | 389,277 |
| Dec 9, 2024 | 0.29 | 0.32 | 0.27 | 0.30 | 0.30 | 0.30% | 1,253,532 |
| Dec 6, 2024 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 4.98% | 294,295 |
| Dec 5, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.15% | 416,705 |
| Dec 4, 2024 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -0.96% | 578,709 |
| Dec 3, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.56% | 332,345 |
| Dec 2, 2024 | 0.29 | 0.36 | 0.29 | 0.30 | 0.30 | 0.53% | 1,866,749 |
| Nov 29, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 0.67% | 270,343 |
| Nov 27, 2024 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 5.30% | 233,884 |
| Nov 26, 2024 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 0.60% | 404,871 |
| Nov 25, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -4.50% | 591,972 |
| Nov 22, 2024 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.99% | 446,549 |
| Nov 21, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.56% | 337,951 |
| Nov 20, 2024 | 0.30 | 0.33 | 0.27 | 0.28 | 0.28 | -5.05% | 1,143,971 |
| Nov 19, 2024 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 3.09% | 752,989 |
| Nov 18, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.93% | 509,945 |
| Nov 15, 2024 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -8.11% | 419,169 |
| Nov 14, 2024 | 0.28 | 0.32 | 0.25 | 0.32 | 0.32 | 8.20% | 1,906,211 |
| Nov 13, 2024 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -7.63% | 1,381,102 |
| Nov 12, 2024 | 0.35 | 0.37 | 0.30 | 0.32 | 0.32 | -13.84% | 2,293,857 |
| Nov 11, 2024 | 0.38 | 0.39 | 0.26 | 0.37 | 0.37 | -9.12% | 3,627,891 |
| Nov 8, 2024 | 0.38 | 0.47 | 0.34 | 0.40 | 0.40 | 6.53% | 10,826,260 |
| Nov 7, 2024 | 0.32 | 0.40 | 0.29 | 0.38 | 0.38 | 36.25% | 13,926,619 |
| Nov 6, 2024 | 0.42 | 0.44 | 0.25 | 0.28 | 0.28 | -43.43% | 17,788,717 |
| Nov 5, 2024 | 0.53 | 0.62 | 0.43 | 0.49 | 0.49 | 157.79% | 497,018,967 |
| Nov 4, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.87% | 8,996,806 |
| Nov 1, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.06% | 490,245 |
| Oct 31, 2024 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.81% | 874,823 |
| Oct 30, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -8.06% | 986,794 |
| Oct 29, 2024 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 10.50% | 2,941,106 |
| Oct 28, 2024 | 0.25 | 0.25 | 0.18 | 0.19 | 0.19 | -21.27% | 3,151,965 |
| Oct 25, 2024 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -31.46% | 4,017,426 |
| Oct 24, 2024 | 0.30 | 0.38 | 0.30 | 0.36 | 0.36 | 22.57% | 17,952,935 |
| Oct 23, 2024 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.67% | 58,790 |
| Oct 22, 2024 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.21% | 115,312 |
| Oct 21, 2024 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -1.53% | 132,609 |
| Oct 18, 2024 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 10.53% | 757,359 |
| Oct 17, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.67% | 204,982 |
| Oct 16, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.37% | 53,272 |
| Oct 15, 2024 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.04% | 94,813 |
| Oct 14, 2024 | 0.29 | 0.29 | 0.23 | 0.26 | 0.26 | -6.82% | 248,441 |