Stockscreener 앱 받기
0.2884
0.93%
-0.0027
시간 외 거래:
.28
-0.0084
-2.91%
Bionomics Ltd Adr 주식 (BNOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.2979 | $0.2811 | $0.0168 | 497,239.0 | -0.93% |
| 2024-11-15 | $0.3168 | $0.2864 | $0.0304 | 416,263.0 | -8.11% |
| 2024-11-14 | $0.3193 | $0.25 | $0.0693 | 1,886,847.0 | +8.20% |
| 2024-11-13 | $0.325 | $0.2856 | $0.0394 | 1,355,643.0 | -7.63% |
| 2024-11-12 | $0.3729 | $0.30 | $0.0729 | 2,251,283.0 | -13.84% |
| 2024-11-11 | $0.3899 | $0.26 | $0.1299 | 3,584,379.0 | -9.12% |
| 2024-11-08 | $0.47 | $0.3402 | $0.1298 | 10,718,260.0 | +6.53% |
| 2024-11-07 | $0.4025 | $0.2901 | $0.1124 | 13,582,656.0 | +36.25% |
| 2024-11-06 | $0.436 | $0.25 | $0.186 | 17,438,559.0 | -43.43% |
| 2024-11-05 | $0.6188 | $0.43 | $0.1888 | 497,586,714.0 | +157.79% |
| 2024-11-04 | $0.20 | $0.185 | $0.015 | 6,735,181.0 | -2.88% |
| 2024-11-01 | $0.198 | $0.185 | $0.013 | 484,813.0 | -1.06% |
| 2024-10-31 | $0.20 | $0.1803 | $0.0197 | 868,685.0 | +0.81% |
| 2024-10-30 | $0.2147 | $0.1932 | $0.0215 | 960,296.0 | -8.06% |
| 2024-10-29 | $0.229 | $0.191 | $0.038 | 2,887,922.0 | +10.50% |
| 2024-10-28 | $0.2545 | $0.177 | $0.0775 | 3,045,748.0 | -21.27% |
| 2024-10-25 | $0.278 | $0.241 | $0.037 | 3,940,318.0 | -31.46% |
| 2024-10-24 | $0.38 | $0.295 | $0.085 | 15,617,100.0 | +22.57% |
| 2024-10-23 | $0.308 | $0.285 | $0.023 | 58,700.0 | -3.67% |
| 2024-10-22 | $0.315 | $0.30 | $0.015 | 111,497.0 | +3.21% |
| 2024-10-21 | $0.3196 | $0.2844 | $0.0352 | 132,308.0 | -1.53% |
Bionomics Ltd Adr 주식 (BNOX) 연도별 가격 이력
이 심층 분석에서는 Bionomics Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNOX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bionomics Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bionomics Ltd Adr 주식 (BNOX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.6188 | $0.185 | $0.4338 | 557,035,076.0 | +44.92% |
| 2024-10 | $0.47 | $0.177 | $0.293 | 32,343,690.0 | -54.70% |
| 2024-09 | $0.68 | $0.42 | $0.26 | 3,202,333.0 | -31.63% |
| 2024-08 | $0.70 | $0.5005 | $0.1995 | 6,993,514.0 | -14.62% |
| 2024-07 | $0.9399 | $0.58 | $0.3599 | 48,818,663.0 | -1.89% |
| 2024-06 | $0.87 | $0.65 | $0.22 | 3,617,811.0 | -8.69% |
| 2024-05 | $1.27 | $0.83 | $0.44 | 5,870,165.0 | -11.58% |
| 2024-04 | $1.05 | $0.9062 | $0.1438 | 815,933.0 | -7.77% |
| 2024-03 | $1.25 | $0.89 | $0.36 | 3,752,111.0 | -16.94% |
| 2024-02 | $1.34 | $0.87 | $0.47 | 3,138,024.0 | +28.23% |
| 2024-01 | $1.50 | $0.871 | $0.629 | 7,720,540.0 | -34.66% |
Bionomics Ltd Adr 주식 (BNOX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $1.06 | $0.54 | 4,402,787.0 | +12.12% |
| 2023-11 | $2.84 | $1.25 | $1.59 | 2,916,590.0 | -46.34% |
| 2023-10 | $5.30 | $2.33 | $2.97 | 86,714,710.0 | -8.89% |
| 2023-09 | $6.41 | $0.93 | $5.48 | 136,380,631.0 | +50.00% |
| 2023-08 | $2.56 | $1.14 | $1.42 | 10,527,140.0 | +9.76% |
| 2023-07 | $2.75 | $1.46 | $1.29 | 163,461.0 | -25.45% |
| 2023-06 | $2.75 | $2.02 | $0.725 | 112,801.0 | -0.90% |
| 2023-05 | $3.21 | $2.08 | $1.13 | 271,267.0 | -1.33% |
| 2023-04 | $2.75 | $1.82 | $0.93 | 583,656.0 | -13.46% |
| 2023-03 | $7.71 | $1.80 | $5.91 | 7,836,176.0 | -13.33% |
| 2023-02 | $4.63 | $2.49 | $2.14 | 261,611.0 | -25.00% |
| 2023-01 | $5.45 | $3.51 | $1.94 | 239,960.0 | -13.98% |
Bionomics Ltd Adr 주식 (BNOX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.00 | $4.25 | $2.75 | 70,399.0 | -33.57% |
| 2022-11 | $10.38 | $6.88 | $3.50 | 309,628.0 | -15.15% |
| 2022-10 | $10.90 | $6.67 | $4.23 | 29,561.0 | +31.67% |
| 2022-09 | $9.80 | $0.00 | $9.80 | 27,291.0 | -18.63% |
| 2022-08 | $8.40 | $6.09 | $2.31 | 45,679.0 | +17.56% |
| 2022-07 | $7.81 | $6.55 | $1.26 | 10,354.0 | -6.29% |
| 2022-06 | $7.89 | $6.50 | $1.39 | 9,226.0 | -16.09% |
| 2022-05 | $8.33 | $7.76 | $0.57 | 1,005.0 | +0.00% |
3.66%
1.11%
자본화:
|
볼륨(24시간):