Bionomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 11, 2024	0.27	0.29	0.27	0.28	0.28	3.63%	47,473
Oct 10, 2024	0.29	0.29	0.27	0.27	0.27	-3.88%	71,335
Oct 9, 2024	0.28	0.29	0.28	0.28	0.28	-1.06%	85,453
Oct 8, 2024	0.27	0.29	0.26	0.28	0.28	3.99%	239,915
Oct 7, 2024	0.29	0.29	0.25	0.27	0.27	-4.48%	696,460
Oct 4, 2024	0.28	0.34	0.28	0.29	0.29	2.84%	439,183
Oct 3, 2024	0.33	0.33	0.27	0.28	0.28	-14.78%	511,715
Oct 2, 2024	0.41	0.41	0.30	0.33	0.33	-16.38%	630,415
Oct 1, 2024	0.47	0.47	0.39	0.39	0.39	-11.20%	721,991
Sep 30, 2024	0.65	0.66	0.42	0.44	0.44	-31.34%	1,369,036
Sep 27, 2024	0.63	0.64	0.61	0.64	0.64	0.96%	119,341
Sep 26, 2024	0.64	0.65	0.62	0.63	0.63	-0.98%	80,728
Sep 25, 2024	0.64	0.65	0.61	0.64	0.64	-1.54%	102,637
Sep 24, 2024	0.62	0.67	0.61	0.65	0.65	5.30%	196,004
Sep 23, 2024	0.60	0.63	0.60	0.62	0.62	-0.44%	29,647
Sep 20, 2024	0.63	0.64	0.60	0.62	0.62	-1.59%	84,952
Sep 19, 2024	0.64	0.67	0.62	0.63	0.63	-1.84%	145,828
Sep 18, 2024	0.65	0.67	0.64	0.64	0.64	-2.61%	49,925
Sep 17, 2024	0.66	0.68	0.63	0.66	0.66	-0.89%	61,739
Sep 16, 2024	0.63	0.67	0.63	0.66	0.66	0.94%	61,552
Sep 13, 2024	0.66	0.68	0.63	0.66	0.66	-0.23%	86,149
Sep 12, 2024	0.66	0.68	0.64	0.66	0.66	0.41%	167,725
Sep 11, 2024	0.61	0.68	0.58	0.66	0.66	12.02%	276,284
Sep 10, 2024	0.60	0.63	0.58	0.59	0.59	-7.40%	107,475
Sep 9, 2024	0.61	0.64	0.58	0.63	0.63	6.54%	88,953
Sep 6, 2024	0.59	0.64	0.58	0.60	0.60	-1.70%	45,817
Sep 5, 2024	0.63	0.67	0.60	0.61	0.61	-5.41%	92,439
Sep 4, 2024	0.61	0.65	0.59	0.64	0.64	2.04%	26,861
Sep 3, 2024	0.62	0.64	0.58	0.63	0.63	-2.40%	63,423
Aug 30, 2024	0.65	0.67	0.61	0.64	0.64	-0.17%	98,796
Aug 29, 2024	0.67	0.69	0.62	0.64	0.64	-6.59%	150,475
Aug 28, 2024	0.67	0.70	0.66	0.69	0.69	-0.46%	111,685
Aug 27, 2024	0.68	0.70	0.65	0.69	0.69	0.32%	107,327
Aug 26, 2024	0.65	0.69	0.65	0.69	0.69	1.95%	111,167
Aug 23, 2024	0.63	0.68	0.62	0.68	0.68	7.43%	112,407
Aug 22, 2024	0.69	0.69	0.57	0.63	0.63	-2.16%	117,872
Aug 21, 2024	0.64	0.67	0.61	0.64	0.64	-0.17%	98,183
Aug 20, 2024	0.60	0.65	0.58	0.65	0.65	10.39%	261,285
Aug 19, 2024	0.55	0.60	0.55	0.58	0.58	-1.00%	136,719
Aug 16, 2024	0.56	0.62	0.55	0.59	0.59	2.64%	92,958
Aug 15, 2024	0.56	0.60	0.53	0.58	0.58	2.02%	223,115
Aug 14, 2024	0.55	0.59	0.54	0.56	0.56	-6.84%	374,706
Aug 13, 2024	0.62	0.64	0.59	0.61	0.61	-1.63%	140,273
Aug 12, 2024	0.62	0.64	0.60	0.62	0.62	2.48%	170,645
Aug 9, 2024	0.60	0.62	0.58	0.60	0.60	0.86%	267,827
Aug 8, 2024	0.59	0.60	0.56	0.60	0.60	-0.67%	194,800
Aug 7, 2024	0.57	0.61	0.55	0.60	0.60	7.37%	364,682
Aug 6, 2024	0.55	0.62	0.54	0.56	0.56	4.50%	538,266
Aug 5, 2024	0.52	0.54	0.50	0.53	0.53	-6.33%	419,707
Aug 2, 2024	0.59	0.62	0.55	0.57	0.57	-7.99%	825,519
Aug 1, 2024	0.67	0.70	0.60	0.62	0.62	-17.67%	2,247,161
Jul 31, 2024	0.85	0.89	0.58	0.75	0.75	-9.78%	20,214,300
Jul 30, 2024	0.70	0.94	0.69	0.83	0.83	24.01%	4,451,635
Jul 29, 2024	0.67	0.70	0.65	0.67	0.67	-1.07%	75,068
Jul 26, 2024	0.70	0.70	0.66	0.68	0.68	0.80%	168,120
Jul 25, 2024	0.71	0.73	0.66	0.67	0.67	-3.64%	101,733
Jul 24, 2024	0.76	0.76	0.70	0.70	0.70	-6.67%	186,756
Jul 23, 2024	0.79	0.82	0.73	0.75	0.75	-7.41%	283,943
Jul 22, 2024	0.85	0.88	0.80	0.81	0.81	-3.67%	660,165
Jul 19, 2024	0.76	0.86	0.75	0.84	0.84	1.31%	1,420,423
Jul 18, 2024	0.94	0.94	0.73	0.83	0.83	-1.12%	20,669,466
Jul 17, 2024	0.82	0.87	0.81	0.84	0.84	0.55%	102,163
Jul 16, 2024	0.78	0.83	0.74	0.83	0.83	8.85%	105,864
Jul 15, 2024	0.75	0.78	0.70	0.77	0.77	2.24%	126,789
Jul 12, 2024	0.67	0.77	0.67	0.75	0.75	13.53%	154,777
Jul 11, 2024	0.66	0.71	0.65	0.66	0.66	1.32%	87,010
Jul 10, 2024	0.65	0.72	0.65	0.65	0.65	-4.38%	149,961
Jul 9, 2024	0.68	0.71	0.68	0.68	0.68	-1.16%	89,901
Jul 8, 2024	0.71	0.74	0.68	0.69	0.69	1.20%	138,212
Jul 5, 2024	0.67	0.74	0.67	0.68	0.68	2.36%	75,890