Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.7100 -0.0211 (-2.89%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.880 3.200 2.880 3.000 8,506 -0.20(-6.25%)
Feb 27, 2023 3.870 3.870 3.020 3.200 10,300 -0.24(-6.98%)
Feb 24, 2023 2.820 3.680 2.750 3.440 49,852 +0.55(+19.03%)
Feb 23, 2023 2.780 2.980 2.600 2.890 43,412 +0.25(+9.47%)
Feb 22, 2023 3.280 3.540 2.490 2.640 107,007 -1.16(-30.53%)
Feb 21, 2023 3.800 3.800 3.800 3.800 320 -0.10(-2.56%)
Feb 17, 2023 3.850 3.900 3.803 3.900 1,032 -0.10(-2.50%)
Feb 15, 2023 4.000 61 -0.16(-3.85%)
Feb 14, 2023 4.200 4.270 4.150 4.160 875 +0.16(+4.00%)
Feb 13, 2023 4.000 4.000 4.000 4.000 678 +0.21(+5.61%)
Feb 10, 2023 3.788 3.788 3.788 3.788 913 -0.26(-6.48%)
Feb 09, 2023 4.150 4.150 3.915 4.050 1,543 +0.27(+7.14%)
Feb 08, 2023 4.210 4.630 3.780 3.780 4,330 -0.22(-5.50%)
Feb 07, 2023 4.100 4.360 4.000 4.000 1,907 -0.20(-4.76%)
Feb 06, 2023 4.200 4.200 4.200 4.200 426 +0.04(+0.96%)
Feb 03, 2023 4.100 4.216 4.100 4.160 1,439 +0.06(+1.46%)
Feb 02, 2023 4.015 4.480 4.015 4.100 8,330 -0.08(-1.91%)
Feb 01, 2023 4.150 4.500 3.870 4.180 17,222 +0.18(+4.50%)
Jan 31, 2023 4.010 4.200 3.980 4.000 1,574 -0.01(-0.25%)
Jan 30, 2023 4.070 4.480 3.840 4.010 5,219 -0.27(-6.20%)
Jan 27, 2023 4.500 5.325 4.020 4.275 40,453 -0.12(-2.84%)
Jan 26, 2023 3.850 5.450 3.840 4.400 22,510 +0.44(+11.11%)
Jan 25, 2023 4.050 4.250 3.650 3.960 73,612 -0.24(-5.71%)
Jan 24, 2023 4.890 4.890 3.600 4.200 31,804 +0.04(+0.96%)
Jan 23, 2023 4.070 4.280 3.660 4.160 3,503 +0.11(+2.72%)
Jan 20, 2023 3.970 4.440 3.970 4.050 30,292 +0.00(+0.00%)
Jan 19, 2023 4.190 4.190 3.800 4.050 2,580 -0.05(-1.22%)
Jan 18, 2023 4.130 4.195 4.020 4.100 2,354 -0.25(-5.75%)
Jan 17, 2023 4.750 4.750 4.160 4.350 2,401 +0.07(+1.64%)
Jan 13, 2023 4.200 4.280 4.130 4.280 1,892 -0.42(-8.94%)
Jan 11, 2023 4.700 134 +0.20(+4.44%)
Jan 10, 2023 3.590 4.500 3.590 4.500 5,043 +0.67(+17.49%)
Jan 09, 2023 3.800 3.860 3.510 3.830 2,535 +0.03(+0.79%)
Jan 06, 2023 3.920 4.160 3.800 3.800 5,089 -0.33(-7.99%)
Jan 03, 2023 4.130 70 -0.52(-11.18%)
Dec 30, 2022 4.650 5.850 4.250 4.650 19,123 +0.00(+0.00%)
Dec 29, 2022 4.650 4.650 4.650 4.650 5,004 -0.06(-1.27%)
Dec 28, 2022 4.710 4.710 4.710 4.710 1,052 +0.00(+0.00%)
Dec 22, 2022 4.710 2 -0.19(-3.88%)
Dec 21, 2022 4.956 4.956 4.900 4.900 711 -0.04(-0.81%)
Dec 20, 2022 4.950 4.950 4.940 4.940 428 -0.95(-16.13%)
Dec 19, 2022 5.890 5.890 5.890 5.890 428 -0.91(-13.38%)
Dec 14, 2022 6.800 0 +0.14(+2.10%)
Dec 12, 2022 6.660 17 +0.15(+2.30%)
Dec 09, 2022 6.800 6.800 6.510 6.510 2,078 -0.03(-0.38%)
Dec 08, 2022 6.540 6.800 6.270 6.535 7,948 +0.38(+6.26%)
Dec 07, 2022 6.400 6.900 6.150 6.150 4,876 -0.55(-8.21%)
Dec 06, 2022 6.900 6.900 6.400 6.700 5,965 -0.20(-2.90%)
Dec 05, 2022 6.900 6.900 6.900 6.900 5,101 +0.00(+0.00%)
Dec 02, 2022 7.000 7.000 6.900 6.900 1,247 -0.05(-0.72%)
Dec 01, 2022 6.950 6.980 6.750 6.950 14,459 -0.05(-0.71%)
Nov 30, 2022 6.920 7.000 6.900 7.000 2,242 +0.06(+0.86%)
Nov 29, 2022 7.010 7.010 6.910 6.940 11,300 -0.06(-0.86%)
Nov 28, 2022 7.150 7.150 6.880 7.000 23,543 -0.15(-2.10%)
Nov 25, 2022 7.150 7.150 7.150 7.150 2,858 -0.04(-0.56%)
Nov 23, 2022 7.150 7.190 7.150 7.190 4,192 -0.01(-0.14%)
Nov 22, 2022 7.240 7.250 7.200 7.200 12,442 -0.04(-0.55%)
Nov 21, 2022 7.250 7.330 7.240 7.240 15,163 +0.00(+0.00%)
Nov 18, 2022 7.100 7.380 7.050 7.240 24,286 +0.22(+3.13%)
Nov 17, 2022 7.100 7.450 7.000 7.020 164,485 -1.48(-17.41%)
Nov 16, 2022 8.250 8.500 8.250 8.500 583 -0.00(-0.00%)
Nov 14, 2022 8.500 89 -0.15(-1.73%)
Nov 10, 2022 8.650 35 -0.70(-7.49%)
Nov 09, 2022 8.420 10.38 8.420 9.350 12,250 +0.33(+3.66%)
Nov 08, 2022 8.190 9.890 8.020 9.020 10,753 +0.73(+8.81%)
Nov 04, 2022 8.290 198 +0.29(+3.62%)
Nov 02, 2022 8.000 13 -0.25(-3.03%)
Oct 31, 2022 8.250 51 +0.00(+0.00%)
Oct 28, 2022 9.670 9.680 8.250 8.250 3,997 -1.42(-14.68%)
Oct 27, 2022 9.400 10.90 9.400 9.670 2,759 +0.90(+10.26%)
Oct 26, 2022 8.950 8.950 8.500 8.770 521 +0.20(+2.33%)
Oct 24, 2022 8.570 89 -0.01(-0.12%)
Oct 19, 2022 8.580 9 -0.05(-0.55%)
Oct 17, 2022 8.627 262 -0.17(-1.96%)
Oct 14, 2022 8.620 8.800 8.500 8.800 1,106 +1.30(+17.33%)
Oct 13, 2022 7.500 7.500 7.500 7.500 312 -0.08(-1.06%)
Oct 12, 2022 7.580 7.580 7.580 7.580 278 +0.33(+4.55%)
Oct 11, 2022 7.300 7.850 7.250 7.250 756 +0.00(+0.00%)
Oct 10, 2022 6.750 7.300 6.750 7.250 1,923 -0.05(-0.68%)
Oct 07, 2022 7.660 7.660 6.670 7.300 4,176 -0.20(-2.67%)
Oct 06, 2022 7.850 8.400 6.950 7.500 5,991 -0.17(-2.28%)
Oct 05, 2022 7.530 7.675 6.900 7.675 3,473 +0.54(+7.49%)
Oct 04, 2022 7.016 7.180 7.012 7.140 2,070 +0.14(+2.00%)
Oct 03, 2022 7.793 7.793 7.000 7.000 331 +0.73(+11.72%)
Sep 30, 2022 6.000 7.180 6.000 6.266 2,459 -0.03(-0.54%)
Sep 29, 2022 6.590 7.090 6.073 6.300 2,411 +0.30(+5.00%)
Sep 27, 2022 6.000 38 +0.00(+0.00%)
Sep 26, 2022 6.650 6.650 6.000 6.000 1,261 -1.22(-16.90%)
Sep 21, 2022 7.220 2 -0.29(-3.86%)
Sep 20, 2022 6.810 8.000 6.810 7.510 1,056 +0.32(+4.50%)
Sep 16, 2022 7.186 25 -0.19(-2.62%)
Sep 15, 2022 7.250 7.400 7.250 7.380 968 -0.31(-4.01%)
Sep 14, 2022 7.688 7.688 7.688 7.688 154 -0.51(-6.24%)
Sep 09, 2022 8.200 8 -0.32(-3.77%)
Sep 08, 2022 8.200 8.940 8.200 8.521 2,035 -0.28(-3.17%)
Sep 07, 2022 8.860 9.800 8.620 8.800 5,665 -0.32(-3.51%)
Sep 02, 2022 9.120 60 +0.54(+6.29%)
Sep 01, 2022 8.350 8.580 8.350 8.580 416 +0.88(+11.43%)
Aug 31, 2022 7.700 7.700 7.700 7.700 1,263 +0.00(+0.00%)
Aug 26, 2022 7.700 19 -0.55(-6.67%)
Aug 25, 2022 8.180 8.400 8.000 8.250 2,560 +0.57(+7.42%)
Aug 24, 2022 7.840 7.840 7.680 7.680 332 -0.16(-2.07%)
Aug 23, 2022 7.110 8.300 7.110 7.842 1,324 +0.47(+6.40%)
Aug 22, 2022 7.370 7.370 7.370 7.370 1,293 -0.78(-9.56%)
Aug 19, 2022 7.360 8.180 7.200 8.149 6,913 +0.90(+12.40%)
Aug 18, 2022 7.200 7.650 7.110 7.250 2,402 +0.14(+1.97%)
Aug 16, 2022 7.110 1 +0.01(+0.14%)
Aug 15, 2022 7.610 7.610 6.320 7.100 15,457 +0.29(+4.26%)
Aug 12, 2022 7.000 7.000 6.810 6.810 451 +0.49(+7.75%)
Aug 10, 2022 6.320 0 +0.00(+0.00%)
Aug 09, 2022 6.320 6.320 6.320 6.320 100 -0.22(-3.36%)
Aug 01, 2022 6.540 4 -0.01(-0.15%)
Jul 29, 2022 7.000 7.000 6.550 6.550 1,292 -0.03(-0.46%)
Jul 27, 2022 6.580 5 -0.98(-12.96%)
Jul 26, 2022 7.180 7.560 6.900 7.560 2,056 -0.24(-3.08%)
Jul 21, 2022 7.800 66 +0.47(+6.48%)
Jul 14, 2022 7.325 52 +0.04(+0.48%)
Jul 11, 2022 7.290 31 -0.36(-4.71%)
Jul 08, 2022 7.690 7.690 7.650 7.650 302 +0.62(+8.82%)
Jul 07, 2022 7.810 7.810 7.030 7.030 522 +0.04(+0.57%)
Jun 30, 2022 6.990 0 -0.06(-0.85%)
Jun 29, 2022 7.801 7.801 7.050 7.050 1,337 -0.75(-9.62%)
Jun 28, 2022 7.140 7.887 7.140 7.800 6,424 +1.25(+19.08%)
Jun 22, 2022 6.550 0 -0.32(-4.59%)
Jun 21, 2022 6.865 6.865 6.865 6.865 106 +0.37(+5.62%)
Jun 13, 2022 6.500 4 -1.06(-14.02%)
May 13, 2022 7.560 4 -0.89(-10.53%)
May 12, 2022 8.700 8.700 8.350 8.450 2,052 +0.25(+3.05%)
May 10, 2022 8.200 82 -0.13(-1.56%)
May 04, 2022 8.330 161 +0.93(+12.57%)
May 02, 2022 7.400 171 -0.40(-5.13%)
Apr 29, 2022 7.800 7.800 7.800 7.800 633 -0.26(-3.23%)
Apr 27, 2022 8.060 151 -0.15(-1.83%)
Apr 22, 2022 8.210 419 -0.18(-2.15%)
Apr 21, 2022 7.510 9.210 7.510 8.390 3,358 +0.58(+7.43%)
Apr 20, 2022 7.810 7.810 7.810 7.810 229 -0.73(-8.49%)
Apr 19, 2022 8.000 8.780 8.000 8.535 2,240 -0.22(-2.57%)
Apr 18, 2022 8.700 8.790 8.700 8.760 1,073 -0.74(-7.79%)
Apr 14, 2022 9.680 9.790 8.800 9.500 6,017 +0.70(+7.95%)
Apr 13, 2022 9.150 9.790 8.795 8.800 17,776 -1.17(-11.78%)
Apr 12, 2022 9.350 10.00 9.350 9.975 20,400 +0.37(+3.85%)
Apr 11, 2022 9.140 9.950 8.960 9.605 2,622 +0.74(+8.29%)
Apr 06, 2022 8.870 63 -0.53(-5.64%)
Apr 05, 2022 8.500 10.29 8.500 9.400 2,952 +1.04(+12.44%)
Apr 04, 2022 8.440 8.440 7.600 8.360 828 +0.21(+2.51%)
Apr 01, 2022 7.590 8.155 7.590 8.155 748 -0.35(-4.06%)
Mar 31, 2022 7.790 8.500 7.790 8.500 1,694 +0.00(+0.00%)
Mar 30, 2022 8.420 10.87 5.700 8.500 92,210 -0.03(-0.35%)
Mar 23, 2022 8.530 47 -0.17(-1.95%)
Mar 21, 2022 8.700 104 +0.23(+2.72%)
Mar 15, 2022 8.470 9 -0.82(-8.83%)
Mar 11, 2022 9.290 39 +0.69(+8.02%)
Mar 10, 2022 8.600 8.600 8.600 8.600 816 -0.21(-2.38%)
Mar 09, 2022 9.490 9.490 8.810 8.810 362 -0.72(-7.56%)
Mar 08, 2022 10.00 10.00 9.530 9.530 916 -1.22(-11.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.