Get the Stockscreener App
0.7928
1.64%
+0.0128
Pre-market:
.7674
-0.0254
-3.21%
Bionomics Ltd. ADR Stock (BNOX) Price History
The historical daily chart and data for Bionomics Ltd. ADR stock (BNOX), show that the latest closing stock price as of June 17, 2024, is $0.7928.
- Bionomics Ltd. ADR all-time high stock price is $10.90, occurred on October 27, 2022.
- The lowest Bionomics Ltd. ADR stock price recorded was $0.00 on September 06, 2022. Since then, Bionomics Ltd. ADR's stock price has risen over to $0.7928 now.
- The 52-week high stock price for BNOX is $6.41, representing a 708.50% increase from the current share price, occurred on September 28, 2023.
- The 52-week low stock price for BNOX is $0.65, indicating a -18.01% decrease from the current share price, occurred on June 12, 2024.
- The closing price of Bionomics Ltd. ADR (BNOX) stock in the beginning of 2023 was $8.33. The stock closed the year at $4.65, a loss of over -44.18% for the year.
The table below shows more information about BNOX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $0.8303 | $0.7401 | $0.0902 | 155,927.0 | +1.64% |
| Jun 14, 2024 | $0.8299 | $0.76 | $0.0699 | 175,379.0 | -5.50% |
| Jun 13, 2024 | $0.85 | $0.7201 | $0.1299 | 1,353,434.0 | +18.12% |
| Jun 12, 2024 | $0.7282 | $0.65 | $0.0782 | 173,699.0 | +1.66% |
| Jun 11, 2024 | $0.72 | $0.6776 | $0.0424 | 98,106.0 | -2.76% |
| Jun 10, 2024 | $0.76 | $0.6782 | $0.0818 | 131,932.0 | -0.44% |
| Jun 07, 2024 | $0.7311 | $0.6915 | $0.0396 | 79,674.0 | -2.89% |
| Jun 06, 2024 | $0.75 | $0.666 | $0.084 | 123,071.0 | +0.15% |
| Jun 05, 2024 | $0.75 | $0.69 | $0.06 | 116,595.0 | +4.29% |
| Jun 04, 2024 | $0.8033 | $0.6802 | $0.1231 | 219,926.0 | -12.50% |
| Jun 03, 2024 | $0.8567 | $0.755 | $0.1017 | 332,875.0 | -4.76% |
| May 31, 2024 | $1.06 | $0.83 | $0.2299 | 3,701,787.0 | -14.97% |
| May 30, 2024 | $1.00 | $0.9601 | $0.0399 | 16,166.0 | +2.64% |
| May 29, 2024 | $0.99 | $0.93 | $0.06 | 43,533.0 | -1.28% |
| May 28, 2024 | $1.06 | $0.92 | $0.14 | 77,118.0 | -3.47% |
| May 24, 2024 | $1.17 | $0.95 | $0.22 | 137,070.0 | +4.11% |
| May 23, 2024 | $1.22 | $0.9205 | $0.2995 | 267,224.0 | -19.16% |
| May 22, 2024 | $1.27 | $1.07 | $0.20 | 444,952.0 | +1.69% |
| May 21, 2024 | $1.20 | $0.9026 | $0.2974 | 775,679.0 | +28.72% |
Bionomics Ltd. ADR Stock (BNOX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bionomics Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNOX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bionomics Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bionomics Ltd. ADR Stock (BNOX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $0.8567 | $0.65 | $0.2067 | 3,116,545.0 | -5.62% |
| May, 2024 | $1.27 | $0.83 | $0.44 | 5,870,165.0 | -11.58% |
| Apr, 2024 | $1.05 | $0.9062 | $0.1438 | 815,933.0 | -7.77% |
| Mar, 2024 | $1.25 | $0.89 | $0.36 | 3,752,111.0 | -16.94% |
| Feb, 2024 | $1.34 | $0.87 | $0.47 | 3,138,024.0 | +28.23% |
| Jan, 2024 | $1.50 | $0.871 | $0.629 | 7,720,540.0 | -34.66% |
Bionomics Ltd. ADR Stock (BNOX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.60 | $1.06 | $0.54 | 4,402,787.0 | +12.12% |
| Nov, 2023 | $2.84 | $1.25 | $1.59 | 2,916,590.0 | -46.34% |
| Oct, 2023 | $5.30 | $2.33 | $2.97 | 86,714,710.0 | -8.89% |
| Sep, 2023 | $6.41 | $0.93 | $5.48 | 136,380,631.0 | +50.00% |
| Aug, 2023 | $2.56 | $1.14 | $1.42 | 10,527,140.0 | +9.76% |
| Jul, 2023 | $2.75 | $1.46 | $1.29 | 163,461.0 | -25.45% |
| Jun, 2023 | $2.75 | $2.02 | $0.725 | 112,801.0 | -0.90% |
| May, 2023 | $3.21 | $2.08 | $1.13 | 271,267.0 | -1.33% |
| Apr, 2023 | $2.75 | $1.82 | $0.93 | 583,656.0 | -13.46% |
| Mar, 2023 | $7.71 | $1.80 | $5.91 | 7,836,176.0 | -13.33% |
| Feb, 2023 | $4.63 | $2.49 | $2.14 | 261,611.0 | -25.00% |
| Jan, 2023 | $5.45 | $3.51 | $1.94 | 239,960.0 | -13.98% |
Bionomics Ltd. ADR Stock (BNOX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.00 | $4.25 | $2.75 | 70,399.0 | -33.57% |
| Nov, 2022 | $10.38 | $6.88 | $3.50 | 309,628.0 | -15.15% |
| Oct, 2022 | $10.90 | $6.67 | $4.23 | 29,561.0 | +31.67% |
| Sep, 2022 | $9.80 | $0.00 | $9.80 | 27,291.0 | -18.63% |
| Aug, 2022 | $8.40 | $6.09 | $2.31 | 45,679.0 | +17.56% |
| Jul, 2022 | $7.81 | $6.55 | $1.26 | 10,354.0 | -6.29% |
| Jun, 2022 | $7.89 | $6.50 | $1.39 | 9,226.0 | -16.09% |
| May, 2022 | $8.33 | $7.76 | $0.57 | 1,005.0 | +0.00% |
1.81%
1.57%
Cap:
|
Volume (24h):