Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bionomics Limited - American Depository Shares (NQ: BNOX )

1.190 +0.080 (+7.21%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.120 1.218 1.120 1.190 116,751 +0.08(+7.21%)
Feb 26, 2024 1.140 1.150 1.090 1.110 46,947 -0.03(-2.63%)
Feb 23, 2024 1.120 1.140 1.110 1.140 35,639 -0.01(-0.87%)
Feb 22, 2024 1.250 1.250 1.090 1.150 275,947 -0.10(-8.00%)
Feb 21, 2024 1.290 1.300 1.200 1.250 147,048 +0.00(+0.00%)
Feb 20, 2024 1.280 1.299 1.210 1.250 90,046 +0.00(+0.00%)
Feb 16, 2024 1.310 1.310 1.200 1.250 145,770 +0.00(+0.00%)
Feb 15, 2024 1.300 1.330 1.220 1.250 232,958 -0.05(-3.85%)
Feb 14, 2024 1.250 1.340 1.200 1.300 383,980 +0.13(+11.11%)
Feb 13, 2024 0.9900 1.200 0.9800 1.170 404,919 +0.20(+20.62%)
Feb 12, 2024 1.010 1.020 0.9600 0.9700 212,083 -0.00(-0.21%)
Feb 09, 2024 0.9187 0.9839 0.8906 0.9720 180,407 +0.05(+5.84%)
Feb 08, 2024 0.9200 0.9200 0.8936 0.9184 55,557 +0.02(+2.78%)
Feb 07, 2024 0.9191 0.9199 0.8900 0.8936 81,627 -0.03(-2.87%)
Feb 06, 2024 0.9500 0.9500 0.8800 0.9200 108,311 +0.02(+1.74%)
Feb 05, 2024 0.9300 0.9500 0.8700 0.9043 128,389 -0.03(-3.60%)
Feb 02, 2024 0.9293 0.9381 0.9176 0.9381 73,044 +0.01(+0.87%)
Feb 01, 2024 0.9600 0.9600 0.8820 0.9300 161,833 -0.04(-3.83%)
Jan 31, 2024 0.9500 0.9895 0.9400 0.9670 80,284 -0.00(-0.10%)
Jan 30, 2024 0.9638 1.000 0.9250 0.9680 164,326 -0.03(-3.20%)
Jan 29, 2024 0.9700 1.020 0.8710 1.000 359,972 +0.05(+5.49%)
Jan 26, 2024 1.000 1.010 0.9280 0.9480 478,307 -0.03(-3.21%)
Jan 25, 2024 1.030 1.040 0.9653 0.9794 313,488 -0.01(-1.07%)
Jan 24, 2024 1.050 1.150 0.9403 0.9900 841,548 +0.02(+1.75%)
Jan 23, 2024 1.070 1.070 0.9400 0.9730 299,399 -0.07(-6.44%)
Jan 22, 2024 1.000 1.080 1.000 1.040 1,485,376 -0.01(-0.95%)
Jan 19, 2024 1.080 1.080 1.020 1.050 105,496 -0.03(-2.78%)
Jan 18, 2024 1.020 1.090 1.000 1.080 107,413 +0.05(+4.85%)
Jan 17, 2024 1.100 1.129 1.010 1.030 140,925 -0.07(-6.36%)
Jan 16, 2024 1.120 1.140 1.080 1.100 104,738 -0.02(-1.79%)
Jan 12, 2024 1.140 1.170 1.120 1.120 143,571 -0.01(-0.88%)
Jan 11, 2024 1.150 1.200 1.120 1.130 176,600 -0.06(-5.04%)
Jan 10, 2024 1.260 1.270 1.160 1.190 170,532 -0.05(-4.03%)
Jan 09, 2024 1.280 1.300 1.220 1.240 148,335 -0.05(-3.88%)
Jan 08, 2024 1.360 1.360 1.260 1.290 422,126 +0.00(+0.00%)
Jan 05, 2024 1.410 1.500 1.280 1.290 1,119,676 -0.01(-0.78%)
Jan 04, 2024 1.400 1.440 1.280 1.300 827,846 -0.08(-5.79%)
Jan 03, 2024 1.370 1.440 1.350 1.380 114,476 +0.03(+2.22%)
Jan 02, 2024 1.470 1.470 1.350 1.350 147,613 -0.13(-8.78%)
Dec 29, 2023 1.550 1.550 1.450 1.480 253,932 -0.07(-4.52%)
Dec 28, 2023 1.400 1.600 1.370 1.550 688,355 +0.13(+9.15%)
Dec 27, 2023 1.330 1.420 1.310 1.420 314,235 +0.13(+10.08%)
Dec 26, 2023 1.290 1.350 1.230 1.290 119,421 -0.02(-1.53%)
Dec 22, 2023 1.290 1.350 1.250 1.310 103,292 +0.02(+1.55%)
Dec 21, 2023 1.370 1.410 1.272 1.290 122,845 +0.02(+1.57%)
Dec 20, 2023 1.320 1.350 1.251 1.270 133,658 -0.06(-4.51%)
Dec 19, 2023 1.420 1.420 1.320 1.330 298,064 +0.02(+1.53%)
Dec 18, 2023 1.220 1.390 1.190 1.310 306,002 +0.12(+10.08%)
Dec 15, 2023 1.160 1.250 1.160 1.190 106,064 +0.00(+0.00%)
Dec 14, 2023 1.100 1.220 1.100 1.190 168,765 +0.06(+5.31%)
Dec 13, 2023 1.120 1.210 1.080 1.130 130,527 -0.02(-1.74%)
Dec 12, 2023 1.200 1.230 1.130 1.150 91,140 -0.05(-4.17%)
Dec 11, 2023 1.250 1.280 1.190 1.200 100,349 -0.05(-4.00%)
Dec 08, 2023 1.300 1.330 1.240 1.250 119,403 -0.10(-7.41%)
Dec 07, 2023 1.270 1.390 1.260 1.350 276,384 +0.11(+8.87%)
Dec 06, 2023 1.220 1.340 1.190 1.240 208,445 +0.06(+5.08%)
Dec 05, 2023 1.330 1.370 1.060 1.180 519,884 -0.17(-12.59%)
Dec 04, 2023 1.430 1.490 1.350 1.350 186,751 -0.05(-3.57%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.