Bionomics Ltd (BNOX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 101704 |
| 1721860500 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.6949999 | 185056 |
| 1721774100 | 0.75 | -0.07 | -8.54 | 0.7889 | 0.8195 | 0.73 | 279624 |
| 1721687700 | 0.8199999 | -0.0209 | -2.49 | 0.85 | 0.88 | 0.8 | 631431 |
| 1721428500 | 0.8409 | 0.0109 | 1.31 | 0.7969 | 0.86 | 0.795 | 1343944 |
| 1721342100 | 0.83 | -0.0094 | -1.12 | 0.9385 | 0.9385 | 0.7316 | 20613187 |
| 1721255700 | 0.8394 | 0.0046 | 0.55 | 0.8199999 | 0.87 | 0.8058 | 102140 |
| 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 | 0.6683 | 0.7099 | 0.6516 | 84957 |
| 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 | -0.077 | -10.04 | 0.7531 | 0.7661 | 0.6899999 | 96368 |
| 1719614100 | 0.767 | 0.026 | 3.51 | 0.756 | 0.767 | 0.7 | 58382 |
| 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 | 166478 |
| 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 | 128426 |
| 1717799700 | 0.71 | -0.021099 | -2.89 | 0.7194 | 0.7311 | 0.6915 | 89107 |
| 1717713300 | 0.731099 | 0.001099 | 0.15 | 0.741 | 0.75 | 0.666 | 123071 |
| 1717626900 | 0.73 | 0.03 | 4.29 | 0.71 | 0.75 | 0.6899999 | 116598 |
| 1717540500 | 0.7 | -0.1 | -12.50 | 0.8033 | 0.8033 | 0.6802 | 219927 |
| 1717454100 | 0.8 | -0.04 | -4.76 | 0.84 | 0.8567 | 0.755 | 333126 |
| 1717194900 | 0.84 | -0.1479 | -14.97 | 1 | 1.0599 | 0.83 | 3715448 |
| 1717108500 | 0.9879 | 0.0254 | 2.64 | 0.9886 | 1 | 0.9601 | 16286 |
| 1717022100 | 0.9625 | -0.0125 | -1.28 | 0.95 | 0.989999 | 0.93 | 43539 |
| 1716935700 | 0.975 | -0.035 | -3.47 | 1.06 | 1.06 | 0.92 | 18950 |
| 1716590100 | 1.01 | 0.04 | 4.11 | 0.951 | 1.17 | 0.95 | 138038 |
| 1716503700 | 0.9701 | -0.2299 | -19.16 | 1.22 | 1.22 | 0.9205 | 243933 |
| 1716417300 | 1.2 | 0.02 | 1.69 | 1.27 | 1.27 | 1.07 | 445478 |
| 1716330900 | 1.18 | 0.26 | 28.72 | 0.9298 | 1.2 | 0.9026 | 791301 |
| 1716244500 | 0.916698 | 0.014298 | 1.58 | 0.93 | 0.935 | 0.9025 | 11741 |
| 1715985300 | 0.9024 | -0.02045 | -2.22 | 0.9 | 0.9301 | 0.9 | 32435 |
| 1715898900 | 0.92285 | 0.0028 | 0.30 | 0.9075 | 0.932 | 0.9075 | 7688 |
| 1715812500 | 0.92005 | -0.01005 | -1.08 | 0.925 | 0.948999 | 0.8978 | 38878 |
| 1715726100 | 0.9301 | 0.0082 | 0.89 | 0.915 | 0.9688 | 0.9036 | 80546 |
| 1715639700 | 0.9219 | -0.0292 | -3.07 | 0.93 | 0.9682 | 0.91 | 30029 |
| 1715380500 | 0.9511 | -0.0123 | -1.28 | 0.9499 | 0.978 | 0.9352 | 13909 |
| 1715294100 | 0.9634 | 0.0021 | 0.22 | 1 | 1 | 0.9305 | 17952 |
| 1715207700 | 0.9613 | 0.0013 | 0.14 | 0.96095 | 0.9613 | 0.9364 | 16736 |
| 1715121300 | 0.96 | -0.0278 | -2.81 | 1.01 | 1.01 | 0.96 | 27517 |
| 1715034900 | 0.9878 | 0.0278 | 2.90 | 0.97 | 1.0149999 | 0.9558 | 33360 |
| 1714775700 | 0.96 | 0.0305 | 3.28 | 0.9325 | 0.97 | 0.9295 | 23310 |
| 1714689300 | 0.9295 | 0.0187 | 2.05 | 0.91 | 0.94 | 0.91 | 12075 |
| 1714602900 | 0.9108 | -0.0392 | -4.13 | 0.9373 | 0.979999 | 0.84 | 61154 |
| 1714516500 | 0.95 | -0.06 | -5.94 | 0.99 | 1.02 | 0.937 | 64040 |
| 1714430100 | 1.01 | 0.01 | 1.00 | 1.04 | 1.04 | 0.98 | 25919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
