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 )

0.9599 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 0.9687 0.9698 0.9500 0.9599 24,636 -0.02(-1.99%)
Apr 19, 2024 0.9900 0.9900 0.9600 0.9794 14,415 -0.00(-0.06%)
Apr 18, 2024 0.9700 0.9990 0.9591 0.9800 17,830 +0.02(+2.18%)
Apr 17, 2024 0.9400 0.9988 0.9324 0.9591 29,023 -0.00(-0.36%)
Apr 16, 2024 0.9600 1.000 0.9302 0.9626 29,989 -0.02(-1.68%)
Apr 15, 2024 0.9900 1.020 0.9300 0.9790 72,811 -0.02(-1.61%)
Apr 12, 2024 1.040 1.050 0.9900 0.9950 60,246 -0.01(-0.50%)
Apr 11, 2024 1.000 1.030 1.000 1.000 23,190 +0.00(+0.00%)
Apr 10, 2024 1.020 1.030 1.000 1.000 16,848 -0.02(-1.96%)
Apr 09, 2024 1.050 1.050 1.010 1.020 40,507 -0.01(-0.51%)
Apr 08, 2024 1.040 1.040 1.000 1.025 26,180 +0.02(+1.50%)
Apr 05, 2024 1.020 1.050 0.9906 1.010 52,418 +0.02(+1.53%)
Apr 04, 2024 1.000 1.010 0.9800 0.9948 21,363 -0.01(-0.52%)
Apr 03, 2024 1.030 1.028 0.9062 1.000 73,646 +0.01(+0.97%)
Apr 02, 2024 1.000 1.032 0.9800 0.9904 31,194 -0.01(-0.96%)
Apr 01, 2024 1.000 1.049 0.9991 1.000 16,671 -0.03(-2.91%)
Mar 28, 2024 0.9991 1.050 0.9901 1.030 59,388 +0.00(+0.00%)
Mar 27, 2024 1.050 1.060 0.9813 1.030 61,996 -0.02(-1.90%)
Mar 26, 2024 0.9600 1.100 0.9600 1.050 238,703 +0.12(+12.89%)
Mar 25, 2024 0.9530 1.000 0.9301 0.9301 107,647 -0.03(-3.11%)
Mar 22, 2024 1.000 1.020 0.8900 0.9600 269,615 -0.04(-4.00%)
Mar 21, 2024 1.070 1.110 0.9800 1.000 2,065,380 -0.04(-3.98%)
Mar 20, 2024 1.010 1.060 1.010 1.041 33,890 +0.00(+0.13%)
Mar 19, 2024 1.000 1.080 1.000 1.040 58,287 -0.01(-0.95%)
Mar 18, 2024 1.000 1.250 1.000 1.050 119,985 +0.02(+1.94%)
Mar 15, 2024 1.030 1.048 1.010 1.030 62,551 +0.00(+0.00%)
Mar 14, 2024 1.060 1.110 0.9961 1.030 87,788 -0.07(-6.36%)
Mar 13, 2024 1.110 1.115 1.060 1.100 36,227 +0.04(+3.77%)
Mar 12, 2024 1.130 1.160 1.060 1.060 105,687 -0.07(-6.19%)
Mar 11, 2024 1.200 1.230 1.130 1.130 62,414 -0.09(-7.38%)
Mar 08, 2024 1.210 1.220 1.180 1.220 70,983 +0.05(+4.27%)
Mar 07, 2024 1.160 1.205 1.131 1.170 59,235 +0.02(+1.74%)
Mar 06, 2024 1.100 1.173 1.100 1.150 43,837 -0.02(-1.71%)
Mar 05, 2024 1.180 1.201 1.100 1.170 121,670 -0.04(-2.90%)
Mar 04, 2024 1.210 1.220 1.120 1.205 49,942 +0.02(+1.26%)
Mar 01, 2024 1.220 1.250 1.190 1.190 61,882 -0.05(-4.03%)
Feb 29, 2024 1.250 1.300 1.210 1.240 108,384 -0.01(-0.40%)
Feb 28, 2024 1.310 1.310 1.220 1.245 176,376 +0.06(+4.62%)
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%)
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.