Bionomics Ltd (BNOX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.595 | -0.0103 | -1.70 | 0.6069 | 0.644 | 0.58 | 45717 |
| 1725575700 | 0.6052999 | -0.0346 | -5.41 | 0.633 | 0.6699 | 0.5986 | 92439 |
| 1725489300 | 0.6399 | 0.0128 | 2.04 | 0.622 | 0.6501 | 0.59 | 27014 |
| 1725402900 | 0.6271 | -0.0154 | -2.40 | 0.618 | 0.641 | 0.582801 | 61473 |
| 1725057300 | 0.6425 | -0.0011 | -0.17 | 0.654 | 0.6677 | 0.61 | 98696 |
| 1724970900 | 0.6435999 | -0.0454 | -6.59 | 0.67 | 0.6888 | 0.617526 | 150474 |
| 1724884500 | 0.6889999 | -0.0032 | -0.46 | 0.6703 | 0.6987 | 0.659 | 111685 |
| 1724798100 | 0.6922 | 0.0022001 | 0.32 | 0.68 | 0.7 | 0.6505 | 107226 |
| 1724711700 | 0.6899999 | 0.0131999 | 1.95 | 0.6565 | 0.6899999 | 0.65 | 111027 |
| 1724452500 | 0.6768 | 0.0468 | 7.43 | 0.63 | 0.6803 | 0.62 | 111893 |
| 1724366100 | 0.63 | -0.0139 | -2.16 | 0.6899999 | 0.6899999 | 0.5731 | 117380 |
| 1724279700 | 0.6439 | -0.0011 | -0.17 | 0.64 | 0.6744 | 0.6141 | 97321 |
| 1724193300 | 0.645 | 0.0607 | 10.39 | 0.6 | 0.65 | 0.58 | 260176 |
| 1724106900 | 0.5843 | -0.0059 | -1.00 | 0.5548999 | 0.5977 | 0.55 | 135494 |
| 1723847700 | 0.5901999 | 0.0151999 | 2.64 | 0.5577 | 0.6213 | 0.55 | 92831 |
| 1723761300 | 0.575 | 0.0114 | 2.02 | 0.5567 | 0.5963 | 0.531 | 222114 |
| 1723674900 | 0.5636 | -0.0414 | -6.84 | 0.55 | 0.5899 | 0.542 | 359079 |
| 1723588500 | 0.605 | -0.01 | -1.63 | 0.6181 | 0.635 | 0.5901 | 138246 |
| 1723502100 | 0.615 | 0.0149 | 2.48 | 0.618 | 0.64 | 0.6 | 169404 |
| 1723242900 | 0.6001 | 0.0051 | 0.86 | 0.6 | 0.62 | 0.58 | 264564 |
| 1723156500 | 0.595 | -0.004 | -0.67 | 0.587 | 0.5987 | 0.5626 | 190807 |
| 1723070100 | 0.599 | 0.0411001 | 7.37 | 0.5685 | 0.61 | 0.55 | 360904 |
| 1722983700 | 0.5578999 | 0.0239999 | 4.50 | 0.5508999 | 0.62 | 0.5406 | 538063 |
| 1722897300 | 0.5339 | -0.0361 | -6.33 | 0.516 | 0.5437999 | 0.5004999 | 418376 |
| 1722638100 | 0.5699999 | -0.0495 | -7.99 | 0.59 | 0.6182 | 0.55 | 821558 |
| 1722551700 | 0.6195 | -0.133 | -17.67 | 0.666 | 0.699 | 0.601 | 2233400 |
| 1722465300 | 0.7524999 | -0.0816 | -9.78 | 0.85 | 0.89 | 0.58 | 20048445 |
| 1722378900 | 0.8340999 | 0.1614999 | 24.01 | 0.7 | 0.9399 | 0.6949 | 4378936 |
| 1722292500 | 0.6726 | -0.0073 | -1.07 | 0.67 | 0.7 | 0.6531 | 69351 |
| 1722033300 | 0.6798999 | 0.0053879 | 0.80 | 0.6841 | 0.699999 | 0.6618 | 165115 |
| 1721946900 | 0.674512 | -0.025488 | -3.64 | 0.71 | 0.728 | 0.663447 | 101719 |
| 1721860500 | 0.7 | -0.05 | -6.67 | 0.76 | 0.76 | 0.6949999 | 186256 |
| 1721774100 | 0.75 | -0.06 | -7.41 | 0.7889 | 0.8195 | 0.73 | 279624 |
| 1721687700 | 0.81 | -0.0309 | -3.67 | 0.85 | 0.88 | 0.8 | 654961 |
| 1721428500 | 0.8409 | 0.0109 | 1.31 | 0.7566 | 0.86 | 0.753 | 1414962 |
| 1721342100 | 0.83 | -0.0094 | -1.12 | 0.9385 | 0.9385 | 0.7316 | 20613187 |
| 1721255700 | 0.8394 | 0.0046 | 0.55 | 0.8278 | 0.87 | 0.8058 | 102163 |
| 1721169300 | 0.8348 | 0.0679 | 8.85 | 0.78 | 0.8348 | 0.7413 | 105864 |
| 1721082900 | 0.7669 | 0.0168 | 2.24 | 0.75 | 0.779 | 0.7003 | 124823 |
| 1720823700 | 0.7501 | 0.0894 | 13.53 | 0.665 | 0.7695999 | 0.665 | 154560 |
| 1720737300 | 0.6607 | 0.0086 | 1.32 | 0.6572 | 0.7099 | 0.6516 | 87010 |
| 1720650900 | 0.6521 | -0.0299 | -4.38 | 0.6516999 | 0.72 | 0.651 | 149935 |
| 1720564500 | 0.682 | -0.008 | -1.16 | 0.68 | 0.7158 | 0.68 | 89896 |
| 1720478100 | 0.6899999 | 0.0081999 | 1.20 | 0.71 | 0.74 | 0.6817 | 135212 |
| 1720218900 | 0.6818 | 0.0118 | 1.76 | 0.67 | 0.735 | 0.67 | 75890 |
| 1720040640 | 0.67 | -0.0375 | -5.30 | 0.705 | 0.73 | 0.65 | 50035 |
| 1719959700 | 0.7075 | 0.0175001 | 2.54 | 0.719 | 0.73 | 0.6952 | 59850 |
| 1719873300 | 0.6899999 | -0.051 | -6.88 | 0.7531 | 0.7661 | 0.6899999 | 96368 |
| 1719614100 | 0.741 | 0 | 0.00 | 0.741 | 0.741 | 0.741 | 0 |
| 1719527700 | 0.741 | -0.006899 | -0.92 | 0.7378 | 0.775 | 0.7378 | 34233 |
| 1719441300 | 0.747899 | 0.031899 | 4.46 | 0.727 | 0.77 | 0.664 | 70538 |
| 1719354900 | 0.716 | -0.0617 | -7.93 | 0.7451 | 0.7875 | 0.715 | 59472 |
| 1719268500 | 0.7776999 | 0.0071 | 0.92 | 0.77 | 0.81 | 0.72 | 146012 |
| 1719009300 | 0.7705999 | 0.0025999 | 0.34 | 0.7675 | 0.785 | 0.74 | 39387 |
| 1718922900 | 0.768 | -0.035 | -4.36 | 0.771 | 0.8 | 0.7504999 | 72424 |
| 1718750100 | 0.803 | 0.010174 | 1.28 | 0.87 | 0.87 | 0.751 | 181654 |
| 1718663700 | 0.792826 | 0.012826 | 1.64 | 0.788 | 0.830261 | 0.742612 | 158985 |
| 1718404500 | 0.78 | -0.0454 | -5.50 | 0.809 | 0.8299 | 0.76 | 175833 |
| 1718318100 | 0.8254 | 0.1266 | 18.12 | 0.8139999 | 0.85 | 0.7201 | 1357449 |
| 1718231700 | 0.6988 | 0.0114 | 1.66 | 0.7105 | 0.7282 | 0.65 | 174189 |
| 1718145300 | 0.6874 | -0.0195 | -2.76 | 0.6857 | 0.72 | 0.6776 | 98107 |
| 1718058900 | 0.7069 | -0.0031 | -0.44 | 0.7097 | 0.76 | 0.6782 | 131932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
