Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.1974 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.2102 0.2147 0.1932 0.1974 968,237 -0.02(-8.06%)
Oct 29, 2024 0.1915 0.2290 0.1910 0.2147 2,940,000 +0.02(+10.50%)
Oct 28, 2024 0.2528 0.2545 0.1770 0.1943 3,148,553 -0.05(-21.27%)
Oct 25, 2024 0.2655 0.2780 0.2410 0.2468 4,017,428 -0.11(-31.46%)
Oct 24, 2024 0.3025 0.3800 0.2950 0.3601 17,819,822 +0.07(+22.57%)
Oct 23, 2024 0.3080 0.3080 0.2850 0.2938 58,759 -0.01(-3.67%)
Oct 22, 2024 0.3000 0.3150 0.3000 0.3050 115,112 +0.01(+3.21%)
Oct 21, 2024 0.3190 0.3196 0.2844 0.2955 132,609 -0.00(-1.53%)
Oct 18, 2024 0.2790 0.3149 0.2751 0.3001 757,359 +0.03(+10.53%)
Oct 17, 2024 0.2622 0.2750 0.2577 0.2715 204,964 +0.00(+0.67%)
Oct 16, 2024 0.2731 0.2790 0.2609 0.2697 53,272 +0.01(+3.37%)
Oct 15, 2024 0.2610 0.2798 0.2577 0.2609 94,812 +0.00(+0.04%)
Oct 14, 2024 0.2890 0.2899 0.2306 0.2608 248,121 -0.02(-6.82%)
Oct 11, 2024 0.2675 0.2899 0.2675 0.2799 47,473 +0.01(+3.63%)
Oct 10, 2024 0.2900 0.2900 0.2675 0.2701 70,685 -0.01(-3.88%)
Oct 09, 2024 0.2840 0.2899 0.2755 0.2810 85,453 -0.00(-1.06%)
Oct 08, 2024 0.2700 0.2900 0.2613 0.2840 239,900 +0.01(+3.99%)
Oct 07, 2024 0.2900 0.2900 0.2490 0.2731 694,360 -0.01(-4.48%)
Oct 04, 2024 0.2780 0.3400 0.2780 0.2859 439,183 +0.01(+2.84%)
Oct 03, 2024 0.3290 0.3290 0.2690 0.2780 510,410 -0.05(-14.78%)
Oct 02, 2024 0.4100 0.4100 0.3000 0.3262 630,138 -0.06(-16.38%)
Oct 01, 2024 0.4700 0.4700 0.3900 0.3901 721,986 -0.05(-11.20%)
Sep 30, 2024 0.6540 0.6550 0.4200 0.4393 1,368,966 -0.20(-31.34%)
Sep 27, 2024 0.6300 0.6400 0.6100 0.6398 119,341 +0.01(+0.96%)
Sep 26, 2024 0.6395 0.6500 0.6150 0.6337 80,723 -0.01(-0.98%)
Sep 25, 2024 0.6405 0.6500 0.6100 0.6400 102,637 -0.01(-1.54%)
Sep 24, 2024 0.6173 0.6680 0.6130 0.6500 195,804 +0.03(+5.30%)
Sep 23, 2024 0.6036 0.6300 0.6035 0.6173 29,647 -0.00(-0.44%)
Sep 20, 2024 0.6299 0.6431 0.6020 0.6200 84,952 -0.01(-1.59%)
Sep 19, 2024 0.6420 0.6700 0.6200 0.6300 145,727 -0.01(-1.84%)
Sep 18, 2024 0.6500 0.6701 0.6400 0.6418 49,925 -0.02(-2.61%)
Sep 17, 2024 0.6600 0.6800 0.6305 0.6590 61,739 -0.01(-0.89%)
Sep 16, 2024 0.6323 0.6700 0.6250 0.6649 61,552 +0.01(+0.94%)
Sep 13, 2024 0.6551 0.6794 0.6250 0.6587 86,149 -0.00(-0.23%)
Sep 12, 2024 0.6589 0.6800 0.6400 0.6602 167,725 +0.00(+0.41%)
Sep 11, 2024 0.6139 0.6800 0.5800 0.6575 276,184 +0.07(+12.01%)
Sep 10, 2024 0.6000 0.6300 0.5750 0.5870 106,853 -0.05(-7.40%)
Sep 09, 2024 0.6130 0.6360 0.5800 0.6339 88,651 +0.04(+6.54%)
Sep 06, 2024 0.5902 0.6440 0.5800 0.5950 45,817 -0.01(-1.70%)
Sep 05, 2024 0.6299 0.6699 0.5986 0.6053 92,439 -0.03(-5.41%)
Sep 04, 2024 0.6140 0.6501 0.5900 0.6399 27,714 +0.01(+2.04%)
Sep 03, 2024 0.6180 0.6410 0.5828 0.6271 62,723 -0.02(-2.40%)
Aug 30, 2024 0.6500 0.6677 0.6100 0.6425 98,796 -0.00(-0.17%)
Aug 29, 2024 0.6700 0.6888 0.6175 0.6436 150,475 -0.05(-6.59%)
Aug 28, 2024 0.6703 0.6987 0.6590 0.6890 111,685 -0.00(-0.46%)
Aug 27, 2024 0.6800 0.7000 0.6505 0.6922 107,327 +0.00(+0.32%)
Aug 26, 2024 0.6500 0.6900 0.6500 0.6900 111,167 +0.01(+1.95%)
Aug 23, 2024 0.6300 0.6803 0.6200 0.6768 112,407 +0.05(+7.43%)
Aug 22, 2024 0.6900 0.6900 0.5731 0.6300 117,380 -0.01(-2.16%)
Aug 21, 2024 0.6400 0.6744 0.6141 0.6439 98,073 -0.00(-0.17%)
Aug 20, 2024 0.6000 0.6500 0.5800 0.6450 260,176 +0.06(+10.39%)
Aug 19, 2024 0.5549 0.5977 0.5500 0.5843 136,494 -0.01(-1.00%)
Aug 16, 2024 0.5577 0.6213 0.5500 0.5902 92,958 +0.02(+2.64%)
Aug 15, 2024 0.5567 0.5963 0.5310 0.5750 222,114 +0.01(+2.02%)
Aug 14, 2024 0.5500 0.5899 0.5420 0.5636 368,153 -0.04(-6.84%)
Aug 13, 2024 0.6200 0.6350 0.5901 0.6050 138,246 -0.01(-1.63%)
Aug 12, 2024 0.6180 0.6400 0.6000 0.6150 169,425 +0.01(+2.48%)
Aug 09, 2024 0.6000 0.6200 0.5800 0.6001 267,827 +0.01(+0.86%)
Aug 08, 2024 0.5870 0.5987 0.5626 0.5950 190,807 -0.00(-0.67%)
Aug 07, 2024 0.5685 0.6100 0.5500 0.5990 361,360 +0.04(+7.37%)
Aug 06, 2024 0.5509 0.6200 0.5406 0.5579 538,064 +0.02(+4.50%)
Aug 05, 2024 0.5200 0.5438 0.5005 0.5339 419,407 -0.04(-6.33%)
Aug 02, 2024 0.5900 0.6182 0.5500 0.5700 825,519 -0.05(-7.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.