Stockscreener 앱 받기
0.6398
0.96%
0.0061
시간 외 거래:
.64
0.0002
+0.03%
Bionomics Ltd Adr 주식 (BNOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $0.64 | $0.61 | $0.03 | 118,852.0 | +0.96% |
| 2024-09-26 | $0.65 | $0.615 | $0.035 | 80,308.0 | -0.98% |
| 2024-09-25 | $0.65 | $0.61 | $0.04 | 102,294.0 | -1.54% |
| 2024-09-24 | $0.668 | $0.613 | $0.055 | 171,976.0 | +5.30% |
| 2024-09-23 | $0.63 | $0.6035 | $0.0265 | 27,147.0 | -0.44% |
| 2024-09-20 | $0.6431 | $0.602 | $0.0411 | 83,415.0 | -1.59% |
| 2024-09-19 | $0.67 | $0.62 | $0.05 | 145,406.0 | -1.84% |
| 2024-09-18 | $0.6701 | $0.64 | $0.0301 | 49,825.0 | -2.61% |
| 2024-09-17 | $0.68 | $0.6305 | $0.0495 | 61,739.0 | -0.89% |
| 2024-09-16 | $0.67 | $0.625 | $0.045 | 61,552.0 | +0.94% |
| 2024-09-13 | $0.6794 | $0.625 | $0.0544 | 86,136.0 | -0.23% |
| 2024-09-12 | $0.68 | $0.64 | $0.04 | 167,710.0 | +0.41% |
| 2024-09-11 | $0.68 | $0.58 | $0.10 | 272,481.0 | +12.01% |
| 2024-09-10 | $0.63 | $0.575 | $0.055 | 106,286.0 | -7.40% |
| 2024-09-09 | $0.636 | $0.58 | $0.056 | 88,451.0 | +6.54% |
| 2024-09-06 | $0.644 | $0.58 | $0.064 | 45,642.0 | -1.70% |
| 2024-09-05 | $0.6699 | $0.5986 | $0.0713 | 91,918.0 | -5.41% |
| 2024-09-04 | $0.6501 | $0.59 | $0.0601 | 26,761.0 | +2.04% |
| 2024-09-03 | $0.641 | $0.5828 | $0.0582 | 61,473.0 | -2.40% |
| 2024-08-30 | $0.6677 | $0.61 | $0.0577 | 98,696.0 | -0.17% |
| 2024-08-29 | $0.6888 | $0.6175 | $0.0713 | 150,223.0 | -6.59% |
| 2024-08-28 | $0.6987 | $0.659 | $0.0397 | 111,685.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $0.68 | $0.575 | $0.105 | 1,968,224.0 | -0.42% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):