Canada markets close in 2 hours 9 minutes

Bionomics Limited (BNOX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9350-0.0332 (-3.43%)
As of 01:40PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.94950.98000.84000.93500.935055,849
Apr 30, 20240.99001.02000.93700.95000.950064,000
Apr 29, 20241.04001.04000.98001.01001.010025,900
Apr 26, 20240.99001.00000.93401.00001.000045,100
Apr 25, 20240.94001.00000.91800.96600.966073,500
Apr 24, 20240.92000.95400.91000.94700.947025,100
Apr 23, 20240.95000.97000.92000.92300.923043,300
Apr 22, 20240.96900.97000.95000.96000.960024,600
Apr 19, 20240.99000.99000.96000.97900.979014,400
Apr 18, 20240.97000.99900.95900.98000.980017,800
Apr 17, 20240.94000.99900.93200.95900.959029,000
Apr 16, 20240.96001.00000.93000.96300.963030,000
Apr 15, 20240.99001.02000.93000.97900.979072,800
Apr 12, 20241.04001.05000.99000.99500.995055,300
Apr 11, 20241.00001.03001.00001.00001.000023,100
Apr 10, 20241.02001.03001.00001.00001.000016,700
Apr 09, 20241.05001.05001.01001.02001.020040,500
Apr 08, 20241.04001.04001.00001.02501.025026,200
Apr 05, 20241.02001.05000.99101.01001.010052,300
Apr 04, 20241.00001.01000.98000.99500.995021,300
Apr 03, 20241.02801.02800.90601.00001.000073,600
Apr 02, 20241.00001.03300.98000.99000.990031,500
Apr 01, 20240.99901.04900.99901.00001.000017,500
Mar 28, 20240.99901.05000.99001.03001.030059,400
Mar 27, 20241.05001.06000.98101.03001.030062,000
Mar 26, 20240.96001.10000.96001.05001.0500238,800
Mar 25, 20240.95301.00000.93000.93000.9300108,400
Mar 22, 20241.00001.02000.89000.96000.9600267,700
Mar 21, 20241.07001.11000.98001.00001.00002,065,400
Mar 20, 20241.01001.06001.01001.04101.041033,900
Mar 19, 20241.00001.08001.00001.04001.040058,300
Mar 18, 20241.00001.25001.00001.05001.0500119,900
Mar 15, 20241.03001.04801.01001.03001.030062,500
Mar 14, 20241.06001.11000.99601.03001.030087,800
Mar 13, 20241.11001.11501.06001.10001.100036,200
Mar 12, 20241.13001.16001.06001.06001.0600105,700
Mar 11, 20241.20001.23001.13001.13001.130062,200
Mar 08, 20241.21001.22001.18001.22001.220071,000
Mar 07, 20241.16001.20501.13101.17001.170059,200
Mar 06, 20241.10001.17301.10001.15001.150043,900
Mar 05, 20241.18001.20101.10001.17001.1700121,700
Mar 04, 20241.21001.22001.12001.20501.205050,200
Mar 01, 20241.21501.25001.19001.19001.190061,900
Feb 29, 20241.25001.30001.21001.24001.2400108,700
Feb 28, 20241.31001.31001.22001.24501.2450176,400
Feb 27, 20241.12001.21801.12001.19001.1900117,400
Feb 26, 20241.14001.15001.09001.11001.110047,000
Feb 23, 20241.12001.14001.11001.14001.140035,500
Feb 22, 20241.25001.25001.09001.15001.1500278,500
Feb 21, 20241.29001.30001.20001.25001.2500149,500
Feb 20, 20241.28001.29901.21001.25001.250090,900
Feb 16, 20241.31001.31001.20001.25001.2500143,000
Feb 15, 20241.30001.33001.22001.25001.2500233,000
Feb 14, 20241.25001.34001.20001.30001.3000385,400
Feb 13, 20240.99401.20000.98001.17001.1700408,900
Feb 12, 20241.01001.02000.96000.97000.9700212,600
Feb 09, 20240.91900.98400.89100.97200.9720180,400
Feb 08, 20240.92000.92000.89400.91800.918055,600
Feb 07, 20240.91900.92000.89000.89400.894081,600
Feb 06, 20240.95000.95000.88000.92000.9200108,300
Feb 05, 20240.93000.95000.87000.90400.9040128,400
Feb 02, 20240.92900.93800.91800.93800.938073,000
Feb 01, 20240.96000.96000.88000.93000.9300161,700
Jan 31, 20240.95000.99000.94000.96700.967080,300
Jan 30, 20240.96401.00000.92500.96800.9680165,500
Jan 29, 20240.97001.02000.87101.00001.0000361,100
Jan 26, 20241.00001.01000.92800.94800.9480478,300
Jan 25, 20241.03001.04000.96500.97900.9790313,800
Jan 24, 20241.05001.15000.94000.99000.9900842,800
Jan 23, 20241.07001.07000.94000.97300.9730302,900
Jan 22, 20241.00001.08000.99001.04001.04001,486,000
Jan 19, 20241.08001.08001.02001.05001.0500101,100
Jan 18, 20241.02001.09001.00001.08001.0800107,400
Jan 17, 20241.10001.12901.01001.03001.0300141,200
Jan 16, 20241.12001.14001.08001.10001.1000104,700
Jan 12, 20241.14001.17001.12001.12001.1200143,500
Jan 11, 20241.15001.20001.12001.13001.1300179,800
Jan 10, 20241.26001.27001.16001.19001.1900172,400
Jan 09, 20241.28001.30001.22001.24001.2400150,500
Jan 08, 20241.36001.36001.26001.29001.2900422,400
Jan 05, 20241.41001.50001.28001.29001.29001,117,500
Jan 04, 20241.40001.44001.28001.30001.3000827,800
Jan 03, 20241.37001.44001.35001.38001.3800114,500
Jan 02, 20241.47001.47001.35001.35001.3500147,900
Dec 29, 20231.55001.55001.45001.48001.4800253,900
Dec 28, 20231.40001.60001.37001.55001.5500688,800
Dec 27, 20231.33001.42001.31001.42001.4200314,800
Dec 26, 20231.29001.35001.23001.29001.2900122,900
Dec 22, 20231.29001.35001.25001.31001.3100103,100
Dec 21, 20231.37001.41001.27201.29001.2900122,800
Dec 20, 20231.32001.35001.25101.27001.2700135,700
Dec 19, 20231.42001.42001.32001.33001.3300298,700
Dec 18, 20231.22001.39001.19001.31001.3100308,100
Dec 15, 20231.16001.25001.16001.19001.1900106,100
Dec 14, 20231.10001.22001.10001.19001.1900170,200
Dec 13, 20231.12001.21001.08001.13001.1300130,500
Dec 12, 20231.20001.23001.13001.15001.150094,800
Dec 11, 20231.25001.28001.19001.20001.2000100,300
Dec 08, 20231.30001.33001.24001.25001.2500119,400
Dec 07, 20231.27001.39001.26001.35001.3500276,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...