Bionomics Limited (BNOX)
0.25
0.01 (3.31%)
At close: Dec 23, 2024, 9:00 PM
BNOX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 4.08 | 5.85 | 3.65 | 4.03 | -0.42 | -9.44% | 932,384 |
| Dec 26, 2024 | 4.90 | 4.99 | 3.90 | 4.45 | -2.18 | -32.88% | 599,965 |
| Dec 24, 2024 | 10.20 | 10.50 | 3.75 | 6.63 | 3.59 | 118.09% | 1,175,397 |
| Dec 23, 2024 | 3.01 | 3.48 | 2.91 | 3.04 | 0.13 | 4.47% | 619,539 |
| Dec 20, 2024 | 3.01 | 3.20 | 2.77 | 2.91 | -0.09 | -3.00% | 52,101 |
| Dec 19, 2024 | 3.16 | 3.34 | 2.89 | 3.00 | -0.14 | -4.46% | 37,548 |
| Dec 18, 2024 | 3.24 | 3.44 | 3.04 | 3.14 | -0.14 | -4.27% | 31,158 |
| Dec 17, 2024 | 3.33 | 3.47 | 3.28 | 3.28 | -0.14 | -4.09% | 36,303 |
| Dec 16, 2024 | 3.90 | 3.90 | 3.36 | 3.42 | -0.46 | -11.86% | 97,298 |
| Dec 13, 2024 | 3.59 | 4.14 | 3.38 | 3.88 | 0.25 | 6.89% | 164,749 |
| Dec 12, 2024 | 3.42 | 3.84 | 3.42 | 3.63 | 0.18 | 5.22% | 49,910 |
| Dec 11, 2024 | 3.47 | 3.58 | 3.38 | 3.45 | -0.13 | -3.63% | 21,211 |
| Dec 10, 2024 | 3.49 | 3.66 | 3.39 | 3.58 | -0.02 | -0.56% | 32,439 |
| Dec 9, 2024 | 3.48 | 3.86 | 3.29 | 3.60 | 0.01 | 0.28% | 104,460 |
| Dec 6, 2024 | 3.60 | 3.66 | 3.37 | 3.59 | 0.17 | 4.97% | 24,524 |
| Dec 5, 2024 | 3.34 | 3.52 | 3.31 | 3.42 | 0.07 | 2.09% | 34,725 |
| Dec 4, 2024 | 3.37 | 3.54 | 3.24 | 3.35 | -0.03 | -0.89% | 48,225 |
| Dec 3, 2024 | 3.71 | 3.72 | 3.35 | 3.38 | -0.24 | -6.63% | 27,695 |
| Dec 2, 2024 | 3.48 | 4.32 | 3.48 | 3.62 | 0.02 | 0.56% | 155,562 |
| Nov 29, 2024 | 3.48 | 3.81 | 3.44 | 3.60 | 0.02 | 0.56% | 22,528 |
| Nov 27, 2024 | 3.39 | 3.58 | 3.30 | 3.58 | 0.18 | 5.29% | 19,490 |
| Nov 26, 2024 | 3.40 | 3.60 | 3.27 | 3.40 | 0.02 | 0.59% | 33,739 |
| Nov 25, 2024 | 3.51 | 3.54 | 3.19 | 3.38 | -0.15 | -4.25% | 49,330 |
| Nov 22, 2024 | 3.34 | 3.61 | 3.24 | 3.53 | 0.20 | 6.01% | 37,212 |
| Nov 21, 2024 | 3.60 | 3.60 | 3.28 | 3.33 | -0.06 | -1.77% | 28,162 |
| Nov 20, 2024 | 3.57 | 3.92 | 3.25 | 3.39 | -0.18 | -5.04% | 95,330 |
| Nov 19, 2024 | 3.36 | 3.84 | 3.24 | 3.57 | 0.11 | 3.18% | 62,749 |
| Nov 18, 2024 | 3.54 | 3.57 | 3.37 | 3.46 | -0.03 | -0.86% | 42,495 |
| Nov 15, 2024 | 3.74 | 3.80 | 3.44 | 3.49 | -0.31 | -8.16% | 34,930 |
| Nov 14, 2024 | 3.36 | 3.83 | 3.00 | 3.80 | 0.29 | 8.26% | 158,850 |
| Nov 13, 2024 | 3.84 | 3.90 | 3.43 | 3.51 | -0.29 | -7.63% | 115,091 |
| Nov 12, 2024 | 4.18 | 4.47 | 3.60 | 3.80 | -0.61 | -13.83% | 191,154 |
| Nov 11, 2024 | 4.56 | 4.68 | 3.12 | 4.41 | -0.45 | -9.26% | 302,324 |
| Nov 8, 2024 | 4.50 | 5.64 | 4.08 | 4.86 | 0.30 | 6.58% | 902,188 |
| Nov 7, 2024 | 3.78 | 4.83 | 3.48 | 4.56 | 1.21 | 36.12% | 1,160,551 |
| Nov 6, 2024 | 5.04 | 5.23 | 3.00 | 3.35 | -2.57 | -43.41% | 1,482,393 |
| Nov 5, 2024 | 6.32 | 7.43 | 5.16 | 5.92 | 3.63 | 158.52% | 41,612,839 |
| Nov 4, 2024 | 2.40 | 2.40 | 2.22 | 2.29 | -0.07 | -2.97% | 749,733 |
| Nov 1, 2024 | 2.38 | 2.38 | 2.22 | 2.36 | -0.03 | -1.26% | 40,853 |
| Oct 31, 2024 | 2.38 | 2.40 | 2.16 | 2.39 | 0.02 | 0.84% | 72,901 |
| Oct 30, 2024 | 2.52 | 2.58 | 2.32 | 2.37 | -0.21 | -8.14% | 82,232 |
| Oct 29, 2024 | 2.30 | 2.75 | 2.29 | 2.58 | 0.25 | 10.73% | 245,092 |
| Oct 28, 2024 | 3.03 | 3.05 | 2.12 | 2.33 | -0.63 | -21.28% | 262,663 |
| Oct 25, 2024 | 3.19 | 3.34 | 2.89 | 2.96 | -1.36 | -31.48% | 334,785 |
| Oct 24, 2024 | 3.63 | 4.56 | 3.54 | 4.32 | 0.79 | 22.38% | 1,496,077 |
| Oct 23, 2024 | 3.70 | 3.70 | 3.42 | 3.53 | -0.13 | -3.55% | 4,899 |
| Oct 22, 2024 | 3.60 | 3.78 | 3.60 | 3.66 | 0.11 | 3.10% | 9,609 |
| Oct 21, 2024 | 3.83 | 3.84 | 3.41 | 3.55 | -0.05 | -1.39% | 11,050 |
| Oct 18, 2024 | 3.35 | 3.78 | 3.30 | 3.60 | 0.34 | 10.43% | 63,113 |
| Oct 17, 2024 | 3.15 | 3.30 | 3.09 | 3.26 | 0.02 | 0.62% | 17,050 |