Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.6768 +0.0468 (+7.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 0.6660 0.6990 0.6010 0.6195 2,236,377 -0.13(-17.67%)
Jul 31, 2024 0.8500 0.8900 0.5800 0.7525 20,133,064 -0.08(-9.78%)
Jul 30, 2024 0.7000 0.9399 0.6949 0.8341 4,410,016 +0.16(+24.01%)
Jul 29, 2024 0.6700 0.7000 0.6531 0.6726 69,360 -0.01(-1.07%)
Jul 26, 2024 0.7000 0.7000 0.6618 0.6799 168,120 +0.01(+0.80%)
Jul 25, 2024 0.7100 0.7280 0.6634 0.6745 101,733 -0.03(-3.64%)
Jul 24, 2024 0.7600 0.7600 0.6950 0.7000 186,256 -0.05(-6.67%)
Jul 23, 2024 0.7900 0.8195 0.7300 0.7500 279,624 -0.06(-7.41%)
Jul 22, 2024 0.8500 0.8800 0.8000 0.8100 658,927 -0.03(-3.67%)
Jul 19, 2024 0.7600 0.8600 0.7530 0.8409 1,420,423 +0.01(+1.31%)
Jul 18, 2024 0.9385 0.9385 0.7316 0.8300 20,631,060 -0.01(-1.12%)
Jul 17, 2024 0.8200 0.8700 0.8058 0.8394 102,163 +0.00(+0.55%)
Jul 16, 2024 0.7800 0.8348 0.7413 0.8348 105,864 +0.07(+8.85%)
Jul 15, 2024 0.7500 0.7790 0.7003 0.7669 126,789 +0.02(+2.24%)
Jul 12, 2024 0.6650 0.7696 0.6650 0.7501 154,777 +0.09(+13.53%)
Jul 11, 2024 0.6572 0.7099 0.6516 0.6607 87,010 +0.01(+1.32%)
Jul 10, 2024 0.6517 0.7200 0.6510 0.6521 149,936 -0.03(-4.38%)
Jul 09, 2024 0.6800 0.7100 0.6800 0.6820 89,896 -0.01(-1.16%)
Jul 08, 2024 0.7100 0.7400 0.6817 0.6900 135,212 +0.01(+1.20%)
Jul 05, 2024 0.6700 0.7350 0.6700 0.6818 75,890 +0.02(+2.36%)
Jul 03, 2024 0.7290 0.7300 0.6500 0.6661 50,035 -0.04(-5.85%)
Jul 02, 2024 0.7126 0.7300 0.6952 0.7075 59,860 +0.02(+2.54%)
Jul 01, 2024 0.7300 0.7661 0.6900 0.6900 96,368 -0.08(-10.04%)
Jun 28, 2024 0.7300 0.7670 0.7000 0.7670 58,648 +0.03(+3.51%)
Jun 27, 2024 0.7500 0.7750 0.7401 0.7410 34,234 -0.01(-0.92%)
Jun 26, 2024 0.7270 0.7700 0.6640 0.7479 70,538 +0.03(+4.46%)
Jun 25, 2024 0.7451 0.7875 0.7150 0.7160 59,572 -0.06(-7.93%)
Jun 24, 2024 0.7700 0.8100 0.7200 0.7777 146,012 +0.01(+0.92%)
Jun 21, 2024 0.7675 0.7850 0.7400 0.7706 39,387 +0.00(+0.34%)
Jun 20, 2024 0.7710 0.8000 0.7505 0.7680 72,424 -0.04(-4.36%)
Jun 18, 2024 0.8700 0.8700 0.7510 0.8030 181,679 +0.01(+1.29%)
Jun 17, 2024 0.8000 0.8303 0.7401 0.7928 159,832 +0.01(+1.64%)
Jun 14, 2024 0.8090 0.8299 0.7600 0.7800 176,048 -0.05(-5.50%)
Jun 13, 2024 0.8140 0.8500 0.7201 0.8254 1,357,575 +0.13(+18.12%)
Jun 12, 2024 0.7100 0.7282 0.6500 0.6988 174,189 +0.01(+1.66%)
Jun 11, 2024 0.6857 0.7200 0.6776 0.6874 98,107 -0.02(-2.76%)
Jun 10, 2024 0.7097 0.7600 0.6782 0.7069 131,932 -0.00(-0.44%)
Jun 07, 2024 0.7300 0.7311 0.6915 0.7100 97,110 -0.02(-2.89%)
Jun 06, 2024 0.7410 0.7500 0.6660 0.7311 123,273 +0.00(+0.15%)
Jun 05, 2024 0.7100 0.7500 0.6900 0.7300 116,948 +0.03(+4.29%)
Jun 04, 2024 0.8033 0.8033 0.6802 0.7000 220,377 -0.10(-12.50%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.