Dark

BNOX
Bionomics Limited
stock NASDAQ

Inactive

Dec 23, 2024

0.2531USD+4.199%(+0.0102)7,434,476

Pre-market

0.00USD-100.000%(-0.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-23	0.251000	0.290000	0.242100	0.253100	+4.199%	7,434,476	0.000%
2024-12-20	0.251000	0.266400	0.230600	0.242900	-2.879%	625,222	+4.199%
2024-12-19	0.263000	0.278000	0.240700	0.250100	-4.542%	450,588	+1.200%
2024-12-18	0.270000	0.287000	0.253100	0.262000	-4.029%	373,900	-3.397%
2024-12-17	0.277500	0.289000	0.273000	0.273000	-4.244%	435,646	-7.289%
2024-12-16	0.325000	0.325000	0.280000	0.285100	-11.761%	1,167,587	-11.224%
2024-12-13	0.299400	0.344800	0.281500	0.323100	+6.881%	1,976,990	-21.665%
2024-12-12	0.285000	0.320000	0.285000	0.302300	+5.294%	598,922	-16.275%
2024-12-11	0.289500	0.298500	0.282000	0.287100	-3.819%	261,058	-11.843%
2024-12-10	0.291200	0.304800	0.282100	0.298500	-0.566%	389,277	-15.209%
2024-12-09	0.290000	0.321700	0.274400	0.300200	+0.301%	1,253,532	-15.690%
2024-12-06	0.300000	0.305000	0.280600	0.299300	+4.981%	294,295	-15.436%
2024-12-05	0.278500	0.293000	0.275800	0.285100	+2.150%	416,705	-11.224%
2024-12-04	0.280900	0.295000	0.270000	0.279100	-0.958%	578,709	-9.316%
2024-12-03	0.309100	0.310000	0.278900	0.281800	-6.565%	332,345	-10.185%
2024-12-02	0.290000	0.360000	0.290000	0.301600	+0.500%	1,866,749	-16.081%
2024-11-29	0.290000	0.317700	0.287000	0.300100	+0.705%	270,343	-15.661%
2024-11-27	0.282900	0.298000	0.274600	0.298000	+5.300%	233,884	-15.067%
2024-11-26	0.283300	0.300000	0.272300	0.283000	+0.604%	404,871	-10.565%
2024-11-25	0.292200	0.294600	0.266100	0.281300	-4.502%	591,972	-10.025%
2024-11-22	0.278000	0.301100	0.270000	0.294560	+5.995%	446,549	-14.075%
2024-11-21	0.300000	0.300000	0.273173	0.277900	-1.559%	337,951	-8.924%
2024-11-20	0.297300	0.326479	0.271200	0.282300	-5.045%	1,143,971	-10.344%
2024-11-19	0.279700	0.320000	0.270100	0.297300	+3.086%	752,989	-14.867%
2024-11-18	0.295000	0.297899	0.281100	0.288400	-0.928%	509,945	-12.240%
2024-11-15	0.311500	0.316800	0.286400	0.291100	-8.112%	418,069	-13.054%
2024-11-14	0.280000	0.319340	0.250000	0.316800	+8.197%	1,906,211	-20.107%
2024-11-13	0.320000	0.325000	0.285600	0.292800	-7.634%	1,379,302	-13.559%
2024-11-12	0.348000	0.372900	0.300000	0.317000	-13.835%	2,293,557	-20.158%
2024-11-11	0.380000	0.389900	0.260000	0.367900	-9.116%	3,627,391	-31.204%
2024-11-08	0.375000	0.470000	0.340201	0.404800	+6.526%	10,826,260	-37.475%
2024-11-07	0.315200	0.402500	0.290100	0.380000	+36.250%	13,926,519	-33.395%
2024-11-06	0.420300	0.436000	0.250000	0.278900	-43.428%	17,788,717	-9.251%
2024-11-05	0.526900	0.618800	0.430000	0.493000	+157.793%	499,354,073	-48.661%
2024-11-04	0.200000	0.200000	0.185000	0.191239	-2.875%	8,996,806	+32.347%
2024-11-01	0.198000	0.198000	0.185000	0.196900	-1.055%	490,245	+28.542%
2024-10-31	0.198400	0.200000	0.180300	0.199000	+0.811%	874,823	+27.186%
2024-10-30	0.210200	0.214700	0.193200	0.197400	-8.058%	986,794	+28.217%
2024-10-29	0.191500	0.229000	0.191000	0.214700	+10.499%	2,941,106	+17.885%
2024-10-28	0.252800	0.254500	0.176999	0.194300	-21.272%	3,151,965	+30.262%
2024-10-25	0.265500	0.278000	0.241000	0.246800	-31.463%	4,017,426	+2.553%
2024-10-24	0.302500	0.380000	0.295000	0.360100	+22.566%	17,952,935	-29.714%
2024-10-23	0.308000	0.308000	0.285000	0.293800	-3.672%	58,790	-13.853%
2024-10-22	0.300000	0.315000	0.300000	0.305000	+3.215%	115,312	-17.016%
2024-10-21	0.319000	0.319600	0.284400	0.295500	-1.533%	132,609	-14.349%
2024-10-18	0.279000	0.314900	0.275100	0.300100	+10.534%	757,359	-15.661%
2024-10-17	0.262200	0.275000	0.257650	0.271500	+0.667%	204,982	-6.777%
2024-10-16	0.273100	0.279000	0.260900	0.269700	+3.369%	53,272	-6.155%
2024-10-15	0.261000	0.279800	0.257700	0.260911	+0.043%	94,813	-2.994%
2024-10-14	0.289000	0.289900	0.230600	0.260800	-6.824%	248,441	-2.952%
2024-10-11	0.267500	0.289900	0.267500	0.279900	+3.628%	47,473	-9.575%
2024-10-10	0.290000	0.290000	0.267500	0.270100	-3.879%	71,335	-6.294%
2024-10-09	0.284000	0.289900	0.275500	0.281000	-1.056%	85,453	-9.929%
2024-10-08	0.270000	0.290000	0.261300	0.284000	+3.991%	239,915	-10.880%
2024-10-07	0.290000	0.290000	0.249000	0.273100	-4.477%	696,460	-7.323%
2024-10-04	0.278000	0.340000	0.278000	0.285900	+2.842%	439,183	-11.473%
2024-10-03	0.329000	0.329000	0.269000	0.278000	-14.776%	511,715	-8.957%
2024-10-02	0.410000	0.410000	0.300000	0.326200	-16.380%	630,415	-22.410%
2024-10-01	0.470000	0.470000	0.390000	0.390100	-11.200%	721,991	-35.119%
2024-09-30	0.654000	0.655000	0.420000	0.439300	-31.338%	1,369,036	-42.386%
2024-09-27	0.630000	0.640000	0.610000	0.639800	+0.963%	119,341	-60.441%
2024-09-26	0.639500	0.650000	0.615000	0.633700	-0.984%	80,728	-60.060%
2024-09-25	0.640500	0.650000	0.610000	0.640000	-1.538%	102,637	-60.453%
2024-09-24	0.617300	0.668000	0.613000	0.650000	+5.297%	196,004	-61.062%
2024-09-23	0.603600	0.629999	0.603500	0.617300	-0.435%	29,647	-58.999%
2024-09-20	0.629900	0.643100	0.602000	0.620000	-1.587%	84,952	-59.177%
2024-09-19	0.642000	0.670000	0.620000	0.630000	-1.839%	145,828	-59.825%
2024-09-18	0.650000	0.670100	0.640000	0.641801	-2.610%	49,925	-60.564%
2024-09-17	0.660000	0.680000	0.630500	0.659000	-0.887%	61,739	-61.593%
2024-09-16	0.632300	0.670000	0.625000	0.664900	+0.941%	61,552	-61.934%
2024-09-13	0.655100	0.679400	0.625000	0.658700	-0.227%	86,149	-61.576%
2024-09-12	0.658900	0.680000	0.640000	0.660200	+0.407%	167,725	-61.663%
2024-09-11	0.613900	0.680000	0.580000	0.657525	+12.014%	276,284	-61.507%
2024-09-10	0.604500	0.630000	0.575000	0.587000	-7.399%	107,475	-56.882%
2024-09-09	0.613000	0.636000	0.580000	0.633900	+6.538%	88,953	-60.073%
2024-09-06	0.590200	0.644000	0.580000	0.595000	-1.702%	45,817	-57.462%
2024-09-05	0.629900	0.669900	0.598600	0.605300	-5.407%	92,439	-58.186%
2024-09-04	0.614000	0.650100	0.590000	0.639900	+2.041%	27,614	-60.447%
2024-09-03	0.618000	0.641000	0.582801	0.627100	-2.397%	63,423	-59.640%
2024-08-30	0.650000	0.667700	0.610000	0.642500	-0.171%	98,796	-60.607%
2024-08-29	0.670000	0.688800	0.617526	0.643600	-6.589%	150,475	-60.674%
2024-08-28	0.670300	0.698700	0.659000	0.689000	-0.462%	111,685	-63.266%
2024-08-27	0.680000	0.700000	0.650500	0.692200	+0.319%	107,327	-63.435%
2024-08-26	0.650000	0.690000	0.650000	0.690000	+1.950%	111,167	-63.319%
2024-08-23	0.630000	0.680300	0.620000	0.676800	+7.429%	112,407	-62.603%
2024-08-22	0.690000	0.690000	0.573100	0.630000	-2.159%	117,872	-59.825%
2024-08-21	0.640000	0.674400	0.614100	0.643900	-0.171%	98,183	-60.693%
2024-08-20	0.600000	0.650000	0.580000	0.645000	+10.388%	261,285	-60.760%
2024-08-19	0.554900	0.597700	0.550000	0.584300	-1.000%	136,719	-56.683%
2024-08-16	0.557700	0.621300	0.550000	0.590200	+2.643%	92,958	-57.116%
2024-08-15	0.556700	0.596300	0.531000	0.575000	+2.023%	223,115	-55.983%
2024-08-14	0.550000	0.589900	0.542000	0.563600	-6.843%	374,706	-55.092%
2024-08-13	0.618100	0.635000	0.590100	0.605000	-1.626%	140,273	-58.165%
2024-08-12	0.618000	0.640000	0.600000	0.615000	+2.483%	170,645	-58.846%
2024-08-09	0.600000	0.620000	0.580000	0.600100	+0.857%	267,827	-57.824%
2024-08-08	0.587000	0.598700	0.562600	0.595000	-0.668%	194,800	-57.462%
2024-08-07	0.568500	0.610000	0.550000	0.599000	+7.367%	364,682	-57.746%
2024-08-06	0.550900	0.620000	0.540600	0.557900	+4.495%	538,266	-54.633%
2024-08-05	0.516000	0.543800	0.500500	0.533900	-6.333%	419,707	-52.594%
2024-08-02	0.590000	0.618200	0.550000	0.570000	-7.990%	825,519	-55.596%
2024-08-01	0.666000	0.699000	0.601000	0.619500	-17.674%	2,247,161	-59.144%
2024-07-31	0.850000	0.890000	0.580000	0.752500	-9.783%	20,214,300	-66.365%
2024-07-30	0.700000	0.939900	0.694900	0.834100	+24.011%	4,451,635	-69.656%
2024-07-29	0.670000	0.700000	0.653100	0.672600	-1.074%	75,068	-62.370%
2024-07-26	0.699999	0.699999	0.661800	0.679900	+0.799%	168,120	-62.774%
2024-07-25	0.710000	0.728000	0.663447	0.674512	-3.641%	101,733	-62.477%
2024-07-24	0.760000	0.760000	0.695000	0.700000	-6.667%	186,756	-63.843%
2024-07-23	0.788900	0.819500	0.730000	0.750000	-7.407%	283,943	-66.253%
2024-07-22	0.850000	0.880000	0.800000	0.810000	-3.675%	660,165	-68.753%
2024-07-19	0.756600	0.860000	0.753000	0.840900	+1.313%	1,420,423	-69.901%
2024-07-18	0.938500	0.938500	0.731600	0.830000	-1.120%	20,669,466	-69.506%
2024-07-17	0.820000	0.870000	0.805800	0.839400	+0.551%	102,163	-69.848%
2024-07-16	0.780000	0.834800	0.741300	0.834800	+8.854%	105,864	-69.681%
2024-07-15	0.750000	0.779000	0.700300	0.766900	+2.240%	126,789	-66.997%
2024-07-12	0.665000	0.769600	0.665000	0.750100	+13.531%	154,777	-66.258%
2024-07-11	0.657200	0.709900	0.651600	0.660700	+1.319%	87,010	-61.692%
2024-07-10	0.651700	0.720000	0.651000	0.652100	-4.384%	149,961	-61.187%
2024-07-09	0.680000	0.710000	0.680000	0.682000	-1.159%	89,901	-62.889%
2024-07-08	0.710000	0.740000	0.681700	0.690000	+1.203%	138,212	-63.319%
2024-07-05	0.670000	0.735000	0.670000	0.681800	+2.357%	75,890	-62.878%
2024-07-03	0.729000	0.730000	0.650000	0.666100	-5.852%	50,035	-62.003%
2024-07-02	0.712600	0.730000	0.695200	0.707500	+2.536%	60,051	-64.226%
2024-07-01	0.733200	0.766100	0.690000	0.690000	-10.039%	96,858	-63.319%
2024-06-28	0.730000	0.767000	0.700000	0.767000	+3.509%	58,648	-67.001%
2024-06-27	0.751000	0.775000	0.740100	0.741000	-0.922%	34,234	-65.843%
2024-06-26	0.727000	0.770000	0.664000	0.747899	+4.455%	70,538	-66.159%
2024-06-25	0.745100	0.787500	0.715000	0.716000	-7.934%	59,873	-64.651%
2024-06-24	0.770000	0.810000	0.720000	0.777700	+0.921%	146,193	-67.455%
2024-06-21	0.767500	0.785000	0.740000	0.770600	+0.339%	39,387	-67.155%
2024-06-20	0.771000	0.800000	0.750500	0.768000	-4.359%	72,494	-67.044%
2024-06-18	0.870000	0.870000	0.751000	0.803000	+1.283%	181,679	-68.481%
2024-06-17	0.800000	0.830261	0.740100	0.792826	+1.644%	162,526	-68.076%
2024-06-14	0.809000	0.829900	0.760000	0.780000	-5.500%	176,048	-67.551%
2024-06-13	0.814000	0.850000	0.720100	0.825400	+18.117%	1,358,727	-69.336%
2024-06-12	0.710500	0.728200	0.650000	0.698800	+1.658%	174,189	-63.781%
2024-06-11	0.685700	0.720000	0.677600	0.687400	-2.759%	98,110	-63.180%
2024-06-10	0.709700	0.760000	0.678200	0.706900	-0.437%	132,270	-64.196%
2024-06-07	0.729400	0.731100	0.691500	0.710000	-2.886%	97,110	-64.352%
2024-06-06	0.741000	0.750000	0.666000	0.731099	+0.151%	124,373	-65.381%
2024-06-05	0.710000	0.750000	0.690000	0.730000	+4.286%	116,948	-65.329%
2024-06-04	0.803300	0.803300	0.680200	0.700000	-12.500%	220,534	-63.843%
2024-06-03	0.840000	0.856700	0.755000	0.800000	-4.762%	333,481	-68.363%
2024-05-31	1.000000	1.059900	0.830000	0.840000	-14.971%	3,724,372	-69.869%
2024-05-30	1.000000	1.000000	0.960100	0.987900	+2.639%	16,286	-74.380%
2024-05-29	0.950000	0.989999	0.930000	0.962500	-1.282%	43,579	-73.704%
2024-05-28	1.060000	1.060000	0.920000	0.975000	-3.465%	78,159	-74.041%
2024-05-24	0.951000	1.170000	0.950000	1.010000	+4.113%	138,038	-74.941%
2024-05-23	1.220000	1.220000	0.920500	0.970100	-19.158%	271,649	-73.910%
2024-05-22	1.270000	1.270000	1.070000	1.200000	+1.695%	454,274	-78.908%
2024-05-21	0.929800	1.200000	0.902600	1.180000	+28.723%	802,364	-78.551%
2024-05-20	0.930000	0.935000	0.902500	0.916698	+1.584%	11,741	-72.390%
2024-05-17	0.900000	0.930100	0.900000	0.902400	-2.216%	32,746	-71.953%
2024-05-16	0.907500	0.932000	0.907500	0.922850	+0.304%	7,688	-72.574%
2024-05-15	0.925000	0.948999	0.897800	0.920050	-1.081%	38,878	-72.491%
2024-05-14	0.915000	0.968800	0.903600	0.930100	+0.889%	80,649	-72.788%
2024-05-13	0.930000	0.968200	0.910000	0.921900	-3.070%	30,029	-72.546%
2024-05-10	0.945500	0.978000	0.935200	0.951100	-1.277%	13,910	-73.389%
2024-05-09	1.000000	1.000000	0.930500	0.963400	+0.218%	17,952	-73.728%
2024-05-08	0.960950	0.961300	0.936400	0.961300	+0.135%	16,736	-73.671%
2024-05-07	0.995000	1.000100	0.960000	0.960000	-2.814%	27,517	-73.635%
2024-05-06	0.970000	1.015000	0.955800	0.987800	+2.896%	33,360	-74.377%
2024-05-03	0.950000	0.970000	0.930000	0.960000	+3.281%	23,511	-73.635%
2024-05-02	0.930000	0.940000	0.917100	0.929500	+2.053%	12,425	-72.770%
2024-05-01	0.949500	0.979999	0.840000	0.910800	-4.126%	61,154	-72.211%
2024-04-30	0.990000	1.020000	0.937000	0.950000	-5.941%	64,040	-73.358%
2024-04-29	1.040000	1.040000	0.980000	1.010000	+1.000%	25,919	-74.941%
2024-04-26	0.990000	1.000000	0.933600	1.000000	+3.488%	45,062	-74.690%
2024-04-25	0.940000	1.000000	0.917500	0.966300	+2.049%	73,577	-73.807%
2024-04-24	0.920100	0.953699	0.910000	0.946900	+2.567%	25,185	-73.271%
2024-04-23	0.950000	0.969501	0.920100	0.923200	-3.823%	43,277	-72.584%
2024-04-22	0.968700	0.969800	0.950000	0.959900	-1.991%	24,636	-73.633%
2024-04-19	0.990000	0.990000	0.960000	0.979400	-0.061%	14,415	-74.158%
2024-04-18	0.970000	0.999000	0.959100	0.979999	+2.179%	18,036	-74.173%
2024-04-17	0.940000	0.998800	0.932400	0.959100	-0.364%	29,023	-73.611%
2024-04-16	0.960000	1.000000	0.930200	0.962600	-1.675%	29,989	-73.707%
2024-04-15	0.990000	1.020000	0.930000	0.979000	-1.608%	72,811	-74.147%
2024-04-12	1.040000	1.049900	0.990000	0.995000	-0.500%	60,246	-74.563%
2024-04-11	1.000000	1.029900	1.000000	1.000000	0.000%	23,240	-74.690%
2024-04-10	1.020000	1.030000	1.000000	1.000000	-1.961%	16,848	-74.690%
2024-04-09	1.050000	1.050000	1.010000	1.020000	-0.507%	40,507	-75.186%
2024-04-08	1.040000	1.040000	1.000000	1.025200	+1.505%	26,181	-75.312%
2024-04-05	1.020000	1.050000	0.990600	1.010000	+1.528%	52,418	-74.941%
2024-04-04	1.000100	1.010000	0.980000	0.994800	-0.520%	21,363	-74.558%
2024-04-03	1.028000	1.028000	0.906200	1.000000	+0.969%	73,696	-74.690%
2024-04-02	1.000000	1.032500	0.980000	0.990400	-0.960%	31,494	-74.445%
2024-04-01	0.999100	1.048800	0.999100	1.000000	-2.913%	17,476	-74.690%
2024-03-28	0.999100	1.050000	0.990100	1.030000	0.000%	59,388	-75.427%
2024-03-27	1.050000	1.060000	0.981300	1.030000	-1.905%	61,996	-75.427%
2024-03-26	0.960000	1.100000	0.960000	1.050000	+12.891%	238,788	-75.895%
2024-03-25	0.953000	1.000000	0.930100	0.930100	-3.115%	108,447	-72.788%
2024-03-22	1.000000	1.020000	0.890000	0.960000	-4.000%	269,615	-73.635%
2024-03-21	1.070000	1.110000	0.980000	1.000000	-3.975%	2,065,379	-74.690%
2024-03-20	1.010000	1.060000	1.010000	1.041400	+0.135%	33,890	-75.696%
2024-03-19	1.000000	1.080000	1.000000	1.040000	-0.952%	58,287	-75.663%
2024-03-18	1.000000	1.250000	1.000000	1.050000	+1.942%	120,064	-75.895%
2024-03-15	1.030000	1.047700	1.010000	1.030000	0.000%	62,551	-75.427%
2024-03-14	1.060000	1.110000	0.996100	1.030000	-6.364%	87,788	-75.427%
2024-03-13	1.110000	1.115000	1.060000	1.100000	+3.774%	36,229	-76.991%
2024-03-12	1.130000	1.160000	1.060000	1.060000	-6.195%	105,687	-76.123%
2024-03-11	1.200000	1.230000	1.130000	1.130000	-7.377%	62,414	-77.602%
2024-03-08	1.210000	1.220000	1.180000	1.220000	+4.274%	70,983	-79.254%
2024-03-07	1.160000	1.205400	1.131000	1.170000	+1.739%	59,738	-78.368%
2024-03-06	1.100000	1.173300	1.100000	1.150000	-1.709%	43,850	-77.991%
2024-03-05	1.180000	1.201300	1.100000	1.170000	-2.905%	121,670	-78.368%
2024-03-04	1.210000	1.220000	1.120100	1.205000	+1.261%	50,152	-78.996%
2024-03-01	1.215000	1.250000	1.190000	1.190000	-4.032%	61,882	-78.731%
2024-02-29	1.250000	1.300000	1.210000	1.240000	-0.402%	108,684	-79.589%
2024-02-28	1.310000	1.310000	1.220400	1.245000	+4.622%	176,401	-79.671%
2024-02-27	1.120000	1.217900	1.120000	1.190000	+7.207%	117,379	-78.731%
2024-02-26	1.140000	1.150000	1.090000	1.110000	-2.632%	46,971	-77.198%
2024-02-23	1.120000	1.140000	1.110000	1.140000	-0.870%	35,639	-77.798%
2024-02-22	1.250000	1.250000	1.090000	1.150000	-8.000%	278,457	-77.991%
2024-02-21	1.290000	1.300000	1.200000	1.250000	0.000%	149,503	-79.752%
2024-02-20	1.280000	1.299000	1.210000	1.250000	0.000%	90,942	-79.752%
2024-02-16	1.310000	1.310000	1.200000	1.250000	0.000%	145,770	-79.752%
2024-02-15	1.300000	1.330000	1.220000	1.250000	-3.846%	232,959	-79.752%
2024-02-14	1.250000	1.340000	1.200000	1.300000	+11.111%	385,350	-80.531%
2024-02-13	0.994200	1.200000	0.980000	1.170000	+20.619%	408,850	-78.368%
2024-02-12	1.010000	1.020000	0.960000	0.970000	-0.206%	212,580	-73.907%
2024-02-09	0.918700	0.983900	0.890600	0.972000	+5.836%	180,407	-73.961%
2024-02-08	0.920000	0.920000	0.893600	0.918400	+2.775%	55,557	-72.441%
2024-02-07	0.919100	0.919900	0.890000	0.893600	-2.870%	81,724	-71.676%
2024-02-06	0.950000	0.950000	0.880000	0.920000	+1.736%	108,321	-72.489%
2024-02-05	0.930000	0.950000	0.870000	0.904300	-3.603%	128,449	-72.012%
2024-02-02	0.929300	0.938100	0.917600	0.938100	+0.871%	73,044	-73.020%
2024-02-01	0.960000	0.960000	0.880000	0.930000	-3.826%	161,942	-72.785%
2024-01-31	0.950000	0.989500	0.940000	0.967000	-0.103%	80,304	-73.826%
2024-01-30	0.963800	1.000000	0.925000	0.968000	-3.200%	165,533	-73.853%
2024-01-29	0.970000	1.020000	0.871000	1.000000	+5.485%	361,119	-74.690%
2024-01-26	1.000000	1.010000	0.928000	0.948000	-3.206%	478,307	-73.302%
2024-01-25	1.030000	1.040000	0.965313	0.979400	-1.071%	313,783	-74.158%
2024-01-24	1.050000	1.150000	0.940300	0.990000	+1.747%	842,819	-74.434%
2024-01-23	1.070000	1.070000	0.940000	0.973000	-6.442%	302,920	-73.988%
2024-01-22	1.000000	1.080000	0.990000	1.040000	-0.952%	1,485,962	-75.663%
2024-01-19	1.080000	1.080000	1.020000	1.050000	-2.778%	105,496	-75.895%
2024-01-18	1.020000	1.090000	1.000000	1.080000	+4.854%	107,514	-76.565%
2024-01-17	1.100000	1.129200	1.010000	1.030000	-6.364%	141,150	-75.427%
2024-01-16	1.120000	1.140000	1.080000	1.100000	-1.786%	104,943	-76.991%
2024-01-12	1.140000	1.170000	1.120000	1.120000	-0.885%	143,571	-77.402%
2024-01-11	1.150000	1.200000	1.120000	1.130000	-5.042%	179,770	-77.602%
2024-01-10	1.260000	1.270000	1.160000	1.190000	-4.032%	172,447	-78.731%
2024-01-09	1.280000	1.300000	1.220000	1.240000	-3.876%	150,457	-79.589%
2024-01-08	1.360000	1.360000	1.260000	1.290000	0.000%	422,350	-80.380%
2024-01-05	1.410000	1.500000	1.280000	1.290000	-0.777%	1,119,676	-80.380%
2024-01-04	1.400000	1.440000	1.280000	1.300100	-5.790%	828,011	-80.532%
2024-01-03	1.370000	1.440000	1.350000	1.380000	+2.222%	114,479	-81.659%
2024-01-02	1.470000	1.470000	1.350000	1.350000	-8.784%	147,925	-81.252%
2023-12-29	1.550000	1.550000	1.450100	1.480000	-4.516%	253,932	-82.899%
2023-12-28	1.400000	1.600000	1.370000	1.550000	+9.155%	688,808	-83.671%
2023-12-27	1.330000	1.420000	1.310000	1.420000	+10.078%	314,754	-82.176%
2023-12-26	1.290000	1.350000	1.230000	1.290000	-1.527%	122,928	-80.380%
2023-12-22	1.290000	1.350000	1.250000	1.310000	+1.550%	103,292	-80.679%
2023-12-21	1.370000	1.410000	1.271800	1.290000	+1.575%	122,858	-80.380%
2023-12-20	1.320000	1.350000	1.250800	1.270000	-4.511%	135,741	-80.071%
2023-12-19	1.420000	1.420000	1.320000	1.330000	+1.527%	298,658	-80.970%
2023-12-18	1.220000	1.390000	1.190000	1.310000	+10.084%	308,089	-80.679%
2023-12-15	1.160000	1.250000	1.160000	1.190000	0.000%	106,064	-78.731%
2023-12-14	1.100000	1.220000	1.100000	1.190000	+5.310%	170,215	-78.731%
2023-12-13	1.120000	1.209900	1.080000	1.130000	-1.739%	130,527	-77.602%
2023-12-12	1.200000	1.230000	1.130000	1.150000	-4.167%	94,836	-77.991%
2023-12-11	1.250000	1.280000	1.190000	1.200000	-4.000%	100,364	-78.908%
2023-12-08	1.300000	1.330000	1.240000	1.250000	-7.407%	119,403	-79.752%
2023-12-07	1.270000	1.390000	1.260000	1.350000	+8.871%	276,740	-81.252%
2023-12-06	1.220000	1.340000	1.190000	1.240000	+5.085%	208,447	-79.589%
2023-12-05	1.330000	1.370000	1.060000	1.180000	-12.593%	523,487	-78.551%
2023-12-04	1.430000	1.490000	1.350000	1.350000	-3.571%	186,761	-81.252%
2023-12-01	1.330000	1.450000	1.330000	1.400000	+6.061%	165,466	-81.921%
2023-11-30	1.400000	1.440000	1.320000	1.320000	+0.763%	208,984	-80.826%
2023-11-29	1.460000	1.520000	1.246000	1.310000	-9.655%	460,921	-80.679%
2023-11-28	1.660000	1.660000	1.450000	1.450000	-6.452%	136,534	-82.545%
2023-11-27	1.740000	1.759600	1.550000	1.550000	-10.920%	216,355	-83.671%
2023-11-24	1.930000	1.950000	1.740000	1.740000	-8.901%	158,797	-85.454%
2023-11-22	1.990000	2.120000	1.880000	1.910000	-6.143%	73,151	-86.749%
2023-11-21	2.030000	2.190000	2.010000	2.035000	+0.246%	53,611	-87.563%
2023-11-20	2.050000	2.164400	1.956900	2.030000	+4.639%	60,061	-87.532%
2023-11-17	1.920000	2.050000	1.870000	1.940000	+1.042%	56,599	-86.954%
2023-11-16	1.960000	2.080500	1.670000	1.920000	-2.041%	105,677	-86.818%
2023-11-15	2.040000	2.120000	1.930000	1.960000	+1.031%	93,865	-87.087%
2023-11-14	1.940000	2.160000	1.900000	1.940000	-2.020%	112,940	-86.954%
2023-11-13	1.900000	2.099900	1.900000	1.980000	+13.793%	139,604	-87.217%
2023-11-10	2.200000	2.320000	1.730000	1.740000	-23.348%	210,861	-85.454%
2023-11-09	2.350000	2.500000	2.240000	2.270000	-8.835%	114,640	-88.850%
2023-11-08	2.610000	2.840000	2.460000	2.490000	-6.391%	91,150	-89.835%
2023-11-07	2.520000	2.750000	2.500000	2.660000	+3.502%	94,898	-90.485%
2023-11-06	2.470000	2.800000	2.470000	2.570000	+1.984%	157,418	-90.152%
2023-11-03	2.360000	2.580000	2.360000	2.520000	+5.882%	164,973	-89.956%
2023-11-02	2.510000	2.520000	2.360000	2.380000	-2.857%	48,672	-89.366%
2023-11-01	2.410000	2.635000	2.380100	2.450000	-0.407%	167,200	-89.669%
2023-10-31	2.430000	2.649900	2.350000	2.460000	-3.150%	132,157	-89.711%
2023-10-30	2.330000	2.659700	2.330000	2.540000	+2.419%	205,783	-90.035%
2023-10-27	2.530000	2.650000	2.450000	2.480000	-5.344%	165,049	-89.794%
2023-10-26	2.980000	3.034900	2.610000	2.620000	-13.531%	293,880	-90.340%
2023-10-25	3.420000	3.430000	2.950000	3.030000	-11.662%	381,964	-91.647%
2023-10-24	3.680000	3.740000	3.430000	3.430000	-6.793%	191,201	-92.621%
2023-10-23	3.810000	3.860000	3.630000	3.680000	-3.412%	198,663	-93.122%
2023-10-20	3.930000	4.050000	3.800000	3.810000	-5.459%	223,164	-93.357%
2023-10-19	4.120000	4.234100	3.963800	4.030000	-1.707%	279,502	-93.720%
2023-10-18	4.270000	4.319900	3.890000	4.100000	-5.312%	335,561	-93.827%
2023-10-17	4.420000	4.727000	4.270000	4.330000	-2.257%	672,113	-94.155%
2023-10-16	4.080000	4.549900	3.800000	4.430000	+14.175%	1,074,702	-94.287%
2023-10-13	3.980000	4.150000	3.770000	3.880000	-3.242%	551,363	-93.477%
2023-10-12	4.380000	4.520000	3.700000	4.010000	-10.090%	847,232	-93.688%
2023-10-11	4.410000	4.800000	4.340000	4.460000	+1.826%	2,079,114	-94.325%
2023-10-10	4.250000	4.700000	4.150000	4.380000	+5.036%	2,035,965	-94.221%
2023-10-09	3.890000	4.320000	3.860000	4.170000	+4.250%	1,346,745	-93.930%
2023-10-06	3.650000	4.640000	3.650000	4.000000	+5.541%	3,433,790	-93.673%
2023-10-05	3.950000	3.960000	3.361000	3.790000	-6.880%	1,603,673	-93.322%
2023-10-04	4.110000	4.450000	3.890000	4.070000	-1.928%	3,492,853	-93.781%
2023-10-03	3.860000	5.300000	3.680000	4.150000	+5.330%	28,882,125	-93.901%
2023-10-02	3.140000	4.490000	2.840000	3.940000	+45.926%	38,801,408	-93.576%
2023-09-29	3.200000	3.560000	2.700000	2.700000	-19.881%	7,498,443	-90.626%
2023-09-28	5.720000	6.410000	2.810000	3.370000	+242.132%	125,838,813	-92.490%
2023-09-27	0.990000	0.995200	0.970000	0.985000	+3.684%	60,275	-74.305%
2023-09-26	1.010000	1.027300	0.930000	0.950000	-8.654%	47,060	-73.358%
2023-09-25	1.100000	1.108500	0.999800	1.040000	-2.804%	63,480	-75.663%
2023-09-22	1.050000	1.100000	1.050000	1.070000	+7.538%	62,801	-76.346%
2023-09-21	1.020000	1.040000	0.960000	0.995000	-5.238%	79,212	-74.563%
2023-09-20	1.130000	1.160000	1.040000	1.050000	-3.670%	81,253	-75.895%
2023-09-19	1.200000	1.238800	0.930000	1.090000	-8.403%	196,040	-76.780%
2023-09-18	1.290000	1.290000	1.170000	1.190000	-1.653%	74,589	-78.731%
2023-09-15	1.320000	1.330000	1.200000	1.210000	-9.701%	200,806	-79.083%
2023-09-14	1.450000	1.600000	1.340000	1.340000	-25.140%	658,316	-81.112%
2023-09-13	1.850000	2.090000	1.630000	1.790000	+1.705%	1,378,130	-85.860%
2023-09-12	1.890000	1.919300	1.690100	1.760000	-5.376%	164,757	-85.619%
2023-09-11	1.940000	2.050000	1.840000	1.860000	+1.087%	341,988	-86.392%
2023-09-08	1.780000	2.050000	1.780000	1.840000	+0.546%	336,462	-86.245%
2023-09-07	1.840000	1.930000	1.740000	1.830000	+2.809%	167,158	-86.169%
2023-09-06	1.800000	1.840000	1.701300	1.780000	-3.261%	103,641	-85.781%
2023-09-05	1.970000	1.975000	1.820000	1.840000	-6.599%	86,167	-86.245%
2023-09-01	1.890000	1.980000	1.740400	1.970000	+9.444%	261,574	-87.152%
2023-08-31	1.660000	1.870000	1.560000	1.800000	+7.784%	437,381	-85.939%
2023-08-30	1.690000	1.790000	1.600000	1.670000	-6.180%	365,343	-84.844%
2023-08-29	2.000000	2.090000	1.720000	1.780000	+1.136%	2,459,292	-85.781%
2023-08-28	1.890000	2.560000	1.680000	1.760000	+15.033%	3,713,378	-85.619%
2023-08-25	1.850000	2.000000	1.530000	1.530000	+2.000%	519,730	-83.458%
2023-08-24	1.440000	2.030000	1.380000	1.500000	+7.914%	1,529,692	-83.127%
2023-08-23	1.270000	1.490000	1.260000	1.390000	+15.833%	124,564	-81.791%
2023-08-22	1.350000	1.360000	1.140000	1.200000	-12.657%	44,131	-78.908%
2023-08-21	1.450000	1.520000	1.353500	1.373900	-8.137%	34,361	-81.578%
2023-08-18	1.450000	1.495600	1.420000	1.495600	+3.145%	16,164	-83.077%
2023-08-17	1.570000	1.600000	1.380000	1.450000	0.000%	32,647	-82.545%
2023-08-16	1.480000	1.480000	1.370000	1.450000	0.000%	14,493	-82.545%
2023-08-15	1.630000	1.630000	1.420000	1.450000	-5.136%	7,827	-82.545%
2023-08-14	1.620000	1.620000	1.440000	1.528500	+1.225%	44,743	-83.441%
2023-08-11	1.600000	1.730000	1.510000	1.510000	-8.485%	70,840	-83.238%
2023-08-10	1.480000	1.760000	1.397100	1.650000	+7.843%	119,821	-84.661%
2023-08-09	1.360000	1.590000	1.300100	1.530000	+20.472%	68,467	-83.458%
2023-08-08	1.290000	1.720000	1.210000	1.270000	-1.550%	207,870	-80.071%
2023-08-07	2.090000	2.500000	1.270000	1.290000	-12.838%	1,082,915	-80.380%
2023-08-04	1.570100	1.570100	1.480000	1.480000	-10.085%	9,261	-82.899%
2023-08-03	1.500000	1.730000	1.500000	1.646000	+11.973%	17,311	-84.623%
2023-08-02	1.640000	1.690000	1.450000	1.470000	-13.018%	29,279	-82.782%
2023-08-01	1.640000	1.970000	1.630000	1.690000	+3.049%	38,100	-85.024%
2023-07-31	1.460100	1.760000	1.460100	1.640000	-14.136%	31,156	-84.567%
2023-07-28	1.945000	1.995000	1.890000	1.910000	-2.551%	4,569	-86.749%
2023-07-27	2.000000	2.248000	1.750000	1.960000	-3.922%	37,908	-87.087%
2023-07-26	2.040000	2.090400	2.010000	2.040000	-5.336%	7,474	-87.593%
2023-07-25	2.150000	2.350900	2.150000	2.155000	-15.929%	33,071	-88.255%
2023-07-21	2.510000	2.563300	2.510000	2.563300	+0.051%	1,025	-90.126%
2023-07-20	2.450000	2.605600	2.450000	2.562000	-2.586%	1,695	-90.121%
2023-07-19	2.300000	2.740000	2.300000	2.630000	+7.347%	2,951	-90.376%
2023-07-18	2.542700	2.542700	2.450000	2.450000	-7.372%	3,394	-89.669%
2023-07-17	2.581800	2.750000	2.550000	2.645000	-1.669%	1,660	-90.431%
2023-07-14	2.530000	2.690000	2.500000	2.689900	+4.260%	10,682	-90.591%
2023-07-13	2.570000	2.689500	2.450000	2.580000	+1.176%	9,220	-90.190%
2023-07-12	2.477000	2.550000	2.470000	2.550000	+1.594%	1,651	-90.075%
2023-07-11	2.310000	2.590000	2.310000	2.510000	+0.044%	5,300	-89.916%
2023-07-10	2.350000	2.540000	2.270000	2.508900	+6.762%	1,490	-89.912%
2023-07-07	2.280000	2.350000	2.280000	2.350000	0.000%	1,368	-89.230%
2023-07-06	2.460000	2.460000	2.350000	2.350000	0.000%	947	-89.230%

.dark-mode .xdzfT6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdzfT6{ color: #333333; background-color: white; border: 2px solid #333333; }BNOXBionomics Limitedstock NASDAQ

BNOX
Bionomics Limited
stock NASDAQ