Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.9794 -0.0006 (-0.06%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	0.9900	0.9900	0.9600	0.9794	14,415	-0.00(-0.06%)
Apr 18, 2024	0.9700	0.9990	0.9591	0.9800	17,830	+0.02(+2.18%)
Apr 17, 2024	0.9400	0.9988	0.9324	0.9591	29,023	-0.00(-0.36%)
Apr 16, 2024	0.9600	1.000	0.9302	0.9626	29,989	-0.02(-1.68%)
Apr 15, 2024	0.9900	1.020	0.9300	0.9790	72,811	-0.02(-1.61%)
Apr 12, 2024	1.040	1.050	0.9900	0.9950	60,246	-0.01(-0.50%)
Apr 11, 2024	1.000	1.030	1.000	1.000	23,190	+0.00(+0.00%)
Apr 10, 2024	1.020	1.030	1.000	1.000	16,848	-0.02(-1.96%)
Apr 09, 2024	1.050	1.050	1.010	1.020	40,507	-0.01(-0.51%)
Apr 08, 2024	1.040	1.040	1.000	1.025	26,180	+0.02(+1.50%)
Apr 05, 2024	1.020	1.050	0.9906	1.010	52,418	+0.02(+1.53%)
Apr 04, 2024	1.000	1.010	0.9800	0.9948	21,363	-0.01(-0.52%)
Apr 03, 2024	1.030	1.028	0.9062	1.000	73,646	+0.01(+0.97%)
Apr 02, 2024	1.000	1.032	0.9800	0.9904	31,194	-0.01(-0.96%)
Apr 01, 2024	1.000	1.049	0.9991	1.000	16,671	-0.03(-2.91%)
Mar 28, 2024	0.9991	1.050	0.9901	1.030	59,388	+0.00(+0.00%)
Mar 27, 2024	1.050	1.060	0.9813	1.030	61,996	-0.02(-1.90%)
Mar 26, 2024	0.9600	1.100	0.9600	1.050	238,703	+0.12(+12.89%)
Mar 25, 2024	0.9530	1.000	0.9301	0.9301	107,647	-0.03(-3.11%)
Mar 22, 2024	1.000	1.020	0.8900	0.9600	269,615	-0.04(-4.00%)
Mar 21, 2024	1.070	1.110	0.9800	1.000	2,065,380	-0.04(-3.98%)
Mar 20, 2024	1.010	1.060	1.010	1.041	33,890	+0.00(+0.13%)
Mar 19, 2024	1.000	1.080	1.000	1.040	58,287	-0.01(-0.95%)
Mar 18, 2024	1.000	1.250	1.000	1.050	119,985	+0.02(+1.94%)
Mar 15, 2024	1.030	1.048	1.010	1.030	62,551	+0.00(+0.00%)
Mar 14, 2024	1.060	1.110	0.9961	1.030	87,788	-0.07(-6.36%)
Mar 13, 2024	1.110	1.115	1.060	1.100	36,227	+0.04(+3.77%)
Mar 12, 2024	1.130	1.160	1.060	1.060	105,687	-0.07(-6.19%)
Mar 11, 2024	1.200	1.230	1.130	1.130	62,414	-0.09(-7.38%)
Mar 08, 2024	1.210	1.220	1.180	1.220	70,983	+0.05(+4.27%)
Mar 07, 2024	1.160	1.205	1.131	1.170	59,235	+0.02(+1.74%)
Mar 06, 2024	1.100	1.173	1.100	1.150	43,837	-0.02(-1.71%)
Mar 05, 2024	1.180	1.201	1.100	1.170	121,670	-0.04(-2.90%)
Mar 04, 2024	1.210	1.220	1.120	1.205	49,942	+0.02(+1.26%)
Mar 01, 2024	1.220	1.250	1.190	1.190	61,882	-0.05(-4.03%)
Feb 29, 2024	1.250	1.300	1.210	1.240	108,384	-0.01(-0.40%)
Feb 28, 2024	1.310	1.310	1.220	1.245	176,376	+0.06(+4.62%)
Feb 27, 2024	1.120	1.218	1.120	1.190	116,751	+0.08(+7.21%)
Feb 26, 2024	1.140	1.150	1.090	1.110	46,947	-0.03(-2.63%)
Feb 23, 2024	1.120	1.140	1.110	1.140	35,639	-0.01(-0.87%)
Feb 22, 2024	1.250	1.250	1.090	1.150	275,947	-0.10(-8.00%)
Feb 21, 2024	1.290	1.300	1.200	1.250	147,048	+0.00(+0.00%)
Feb 20, 2024	1.280	1.299	1.210	1.250	90,046	+0.00(+0.00%)
Feb 16, 2024	1.310	1.310	1.200	1.250	145,770	+0.00(+0.00%)
Feb 15, 2024	1.300	1.330	1.220	1.250	232,958	-0.05(-3.85%)
Feb 14, 2024	1.250	1.340	1.200	1.300	383,980	+0.13(+11.11%)
Feb 13, 2024	0.9900	1.200	0.9800	1.170	404,919	+0.20(+20.62%)
Feb 12, 2024	1.010	1.020	0.9600	0.9700	212,083	-0.00(-0.21%)
Feb 09, 2024	0.9187	0.9839	0.8906	0.9720	180,407	+0.05(+5.84%)
Feb 08, 2024	0.9200	0.9200	0.8936	0.9184	55,557	+0.02(+2.78%)
Feb 07, 2024	0.9191	0.9199	0.8900	0.8936	81,627	-0.03(-2.87%)
Feb 06, 2024	0.9500	0.9500	0.8800	0.9200	108,311	+0.02(+1.74%)
Feb 05, 2024	0.9300	0.9500	0.8700	0.9043	128,389	-0.03(-3.60%)
Feb 02, 2024	0.9293	0.9381	0.9176	0.9381	73,044	+0.01(+0.87%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Bionomics Limited - American Depository Shares (NQ: BNOX )

Historical Prices