Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionomics Ltd (OP: BNOEF )

N/A UNCHANGED
Last Price Updated: 11:42 AM EDT, Sep 18, 2023 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 31, 2018 0.0960 0.0960 0.0960 0.0960 59,600 -0.00(-1.03%)
Oct 30, 2018 0.1017 0.1017 0.0950 0.0970 952,700 -0.00(-3.96%)
Oct 29, 2018 0.1010 0.1010 0.1010 0.1010 49,075 -0.01(-7.34%)
Oct 26, 2018 0.1090 0.1090 0.1090 0.1090 55,000 -0.01(-9.17%)
Oct 25, 2018 0.1200 0.1200 0.1200 0.1200 2,075 +0.01(+6.19%)
Oct 24, 2018 0.1130 0.1130 0.1130 0.1130 9,200 -0.01(-5.83%)
Oct 23, 2018 0.1200 0.1200 0.1187 0.1200 66,750 -0.00(-0.83%)
Oct 22, 2018 0.1210 0.1210 0.1210 0.1210 9,000 +0.00(+0.83%)
Oct 19, 2018 0.1200 0.1230 0.1200 0.1200 38,600 +0.00(+0.00%)
Oct 18, 2018 0.1200 0.1200 0.1200 0.1200 4,000 -0.00(-1.64%)
Oct 17, 2018 0.1220 0.1220 0.1220 0.1220 9,300 -0.00(-2.40%)
Oct 15, 2018 0.1250 0.1250 0.1250 0 -0.00(-3.10%)
Oct 12, 2018 0.1290 0.1290 0.1290 0.1290 6,300 +0.01(+7.50%)
Oct 11, 2018 0.1220 0.1220 0.1200 0.1200 11,000 -0.01(-8.40%)
Oct 10, 2018 0.1330 0.1330 0.1310 0.1310 25,540 +0.00(+0.77%)
Oct 09, 2018 0.1290 0.1310 0.1290 0.1300 342,571 -0.00(-1.52%)
Oct 08, 2018 0.1320 0.1380 0.1320 0.1320 130,407 +0.00(+0.00%)
Oct 05, 2018 0.1400 0.1400 0.1320 0.1320 131,200 +0.00(+2.48%)
Oct 04, 2018 0.1330 0.1330 0.1270 0.1288 514,050 -0.01(-6.33%)
Oct 03, 2018 0.1383 0.1420 0.1290 0.1375 711,555 -0.01(-9.54%)
Oct 02, 2018 0.3290 0.3290 0.1250 0.1520 1,708,694 -0.46(-75.08%)
Oct 01, 2018 0.3950 0.7000 0.3949 0.6100 227,832 +0.22(+58.44%)
Sep 28, 2018 0.3670 0.3900 0.3670 0.3850 57,000 +0.00(+0.26%)
Sep 27, 2018 0.3660 0.3840 0.3660 0.3840 17,000 -0.01(-1.29%)
Sep 26, 2018 0.3850 0.3890 0.3850 0.3890 75,100 +0.02(+6.58%)
Sep 25, 2018 0.3738 0.3738 0.3650 0.3650 1,352 -0.04(-8.75%)
Sep 24, 2018 0.3900 0.4000 0.3850 0.4000 95,196 +0.01(+2.56%)
Sep 21, 2018 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+2.09%)
Sep 20, 2018 0.3820 0.3820 0.3820 0.3820 6,500 -0.01(-2.05%)
Sep 19, 2018 0.3900 0.4000 0.3900 0.3900 21,200 +0.01(+2.63%)
Sep 18, 2018 0.3700 0.3806 0.3700 0.3800 28,100 +0.01(+2.70%)
Sep 17, 2018 0.3705 0.3705 0.3700 0.3700 21,500 -0.02(-4.39%)
Sep 14, 2018 0.3705 0.3870 0.3705 0.3870 36,300 +0.00(+0.52%)
Sep 13, 2018 0.3814 0.3850 0.3814 0.3850 5,000 +0.01(+1.32%)
Sep 12, 2018 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Sep 11, 2018 0.3900 0.3900 0.3750 0.3800 80,745 -0.02(-4.76%)
Sep 10, 2018 0.3825 0.4000 0.3825 0.3990 150,405 +0.01(+2.31%)
Sep 07, 2018 0.3990 0.3990 0.3860 0.3900 204,200 +0.01(+2.36%)
Sep 06, 2018 0.3970 0.3970 0.3800 0.3810 31,023 +0.00(+0.26%)
Sep 05, 2018 0.3800 0.3800 0.3799 0.3800 121,000 +0.01(+3.40%)
Sep 04, 2018 0.3620 0.3675 0.3520 0.3675 561,661 -0.00(-0.14%)
Aug 31, 2018 0.3680 0.3680 0.3680 0 +0.02(+6.67%)
Aug 30, 2018 0.3640 0.3640 0.3450 0.3450 77,000 -0.02(-6.25%)
Aug 29, 2018 0.3680 0.3680 0.3680 0.3680 12,000 -0.01(-1.87%)
Aug 28, 2018 0.3749 0.3750 0.3749 0.3750 81,500 -0.01(-1.32%)
Aug 27, 2018 0.3700 0.3800 0.3700 0.3800 63,400 +0.01(+3.26%)
Aug 24, 2018 0.3680 0.3680 0.3680 0.3680 10,000 +0.00(+0.27%)
Aug 23, 2018 0.3670 0.3670 0.3670 0.3670 80,000 -0.01(-2.13%)
Aug 22, 2018 0.3750 0.3750 0.3670 0.3750 48,300 +0.01(+1.35%)
Aug 21, 2018 0.3820 0.3820 0.3600 0.3700 174,634 +0.01(+2.78%)
Aug 20, 2018 0.3450 0.3600 0.3420 0.3600 526,269 +0.02(+5.88%)
Aug 17, 2018 0.3400 0.3400 0.3400 0.3400 300 -0.02(-5.56%)
Aug 16, 2018 0.3620 0.3750 0.3600 0.3600 30,000 +0.03(+8.11%)
Aug 15, 2018 0.3330 0.3330 0.3330 0.3330 4,000 +0.00(+0.00%)
Aug 14, 2018 0.3330 0.3330 0.3330 0.3330 2,500 -0.01(-4.31%)
Aug 13, 2018 0.3480 0.3550 0.3480 0.3480 7,760 -0.02(-4.66%)
Aug 10, 2018 0.3750 0.3750 0.3650 0.3650 106,500 -0.01(-3.69%)
Aug 09, 2018 0.3780 0.3790 0.3772 0.3790 74,277 +0.02(+5.28%)
Aug 08, 2018 0.3560 0.3600 0.3560 0.3600 70,500 +0.00(+0.00%)
Aug 07, 2018 0.3460 0.3600 0.3460 0.3600 9,800 -0.02(-4.26%)
Aug 06, 2018 0.3760 0.3760 0.3760 0.3760 10,200 +0.01(+2.17%)
Aug 03, 2018 0.3650 0.3680 0.3515 0.3680 51,700 +0.02(+5.75%)
Aug 02, 2018 0.3480 0.3489 0.3480 0.3480 164,000 -0.01(-3.33%)
Aug 01, 2018 0.3600 0.3600 0.3600 0.3600 32,920 +0.02(+4.90%)
Jul 31, 2018 0.3432 0.3432 0.3432 0.3432 30,198 -0.03(-8.82%)
Jul 25, 2018 0.3764 0.3764 0.3764 0 +0.01(+3.98%)
Jul 24, 2018 0.3760 0.3760 0.3620 0.3620 6,000 +0.01(+3.43%)
Jul 20, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.86%)
Jul 19, 2018 0.3470 0.3470 0.3470 0.3470 16,200 -0.01(-2.34%)
Jul 18, 2018 0.3553 0.3553 0.3553 0.3553 7,300 -0.01(-3.45%)
Jul 17, 2018 0.3680 0.3680 0.3680 0.3680 1,000 -0.00(-1.18%)
Jul 16, 2018 0.3875 0.3875 0.3724 0.3724 8,100 -0.01(-3.52%)
Jul 11, 2018 0.3860 0.3860 0.3860 0 -0.01(-3.50%)
Jul 09, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.52%)
Jul 06, 2018 0.3720 0.3940 0.3720 0.3940 17,700 +0.00(+0.84%)
Jul 05, 2018 0.3907 0.3907 0.3907 0.3907 27,200 -0.02(-3.79%)
Jul 03, 2018 0.4061 0.4061 0.4061 0 -0.01(-1.88%)
Jul 02, 2018 0.4139 0.4139 0.4139 0.4139 3,498 +0.03(+7.23%)
Jun 29, 2018 0.3860 0.3860 0.3860 0.3860 53,100 +0.00(+1.05%)
Jun 28, 2018 0.3820 0.3820 0.3820 0.3820 5,000 -0.01(-1.55%)
Jun 26, 2018 0.3880 0.3880 0.3880 0 +0.03(+6.89%)
Jun 25, 2018 0.3880 0.3880 0.3630 0.3630 38,620 -0.03(-8.10%)
Jun 22, 2018 0.3950 0.3950 0.3950 0.3950 2,190 +0.01(+3.03%)
Jun 21, 2018 0.3834 0.3834 0.3834 0.3834 2,500 -0.01(-1.69%)
Jun 20, 2018 0.3936 0.3936 0.3900 0.3900 26,900 -0.02(-4.41%)
Jun 18, 2018 0.4080 0.4080 0.4080 0 -0.01(-1.85%)
Jun 15, 2018 0.4100 0.4100 0.4157 79,893 +0.01(+1.39%)
Jun 14, 2018 0.4100 0.4100 0.4100 0.4100 6,000 -0.00(-0.73%)
Jun 13, 2018 0.4180 0.4180 0.4112 0.4130 23,175 -0.02(-4.62%)
Jun 12, 2018 0.4319 0.4330 0.4300 0.4330 100,348 -0.00(-0.22%)
Jun 11, 2018 0.4300 0.4340 0.4350 0.4340 74,675 -0.00(-0.24%)
Jun 08, 2018 0.4350 0.4350 0.4250 0.4350 88,525 -0.01(-1.83%)
Jun 07, 2018 0.4290 0.4431 0.4290 0.4431 77,080 +0.02(+4.26%)
Jun 06, 2018 0.4317 0.4317 0.4250 0.4250 68,350 -0.02(-4.07%)
Jun 05, 2018 0.4480 0.4480 0.4300 0.4430 92,757 -0.01(-2.63%)
Jun 04, 2018 0.4550 0.4552 0.4500 0.4550 52,000 +0.00(+0.00%)
Jun 01, 2018 0.4550 0.4552 0.4550 0.4550 109,800 -0.00(-0.46%)
May 31, 2018 0.4500 0.4590 0.4300 0.4571 198,700 +0.03(+7.18%)
May 30, 2018 0.4210 0.4266 0.4210 0.4265 115,200 +0.00(+0.58%)
May 29, 2018 0.4240 0.4240 0.4240 0.4240 15,850 +0.01(+2.27%)
May 24, 2018 0.4146 0.4146 0.4146 0 -0.01(-2.45%)
May 23, 2018 0.4250 0.4250 0.4250 0.4250 12,500 +0.00(+0.95%)
May 21, 2018 0.4210 0.4210 0.4210 0 -0.01(-3.31%)
May 18, 2018 0.4354 0.4354 0.4354 0.4354 5,000 +0.02(+4.66%)
May 15, 2018 0.4160 0.4160 0.4160 0 -0.00(-0.24%)
May 14, 2018 0.4170 0.4170 0.4170 0.4170 5,000 -0.03(-7.13%)
May 09, 2018 0.4490 0.4490 0.4490 0 -0.01(-2.39%)
May 08, 2018 0.4600 0.4600 0.4600 0.4600 5,500 +0.00(+0.39%)
May 07, 2018 0.4582 0.4582 0.4582 0.4582 5,000 +0.00(+0.90%)
May 04, 2018 0.4501 0.4541 0.4501 0.4541 5,700 +0.02(+5.53%)
May 03, 2018 0.4303 0.4303 0.4303 0.4303 2,600 +0.00(+0.54%)
Apr 30, 2018 0.4280 0.4280 0.4280 0 -0.02(-4.77%)
Apr 27, 2018 0.4543 0.4543 0.4300 0.4494 13,000 -0.03(-5.80%)
Apr 24, 2018 0.4771 0.4771 0.4771 0 -0.01(-1.57%)
Apr 23, 2018 0.4883 0.4883 0.4847 0.4847 48,600 +0.00(+0.23%)
Apr 20, 2018 0.4836 0.4836 0.4836 0.4836 20,000 +0.01(+1.81%)
Apr 19, 2018 0.4774 0.4774 0.4750 0.4750 5,000 -0.01(-2.06%)
Apr 18, 2018 0.4850 0.4850 0.4750 0.4850 32,000 +0.01(+2.11%)
Apr 17, 2018 0.4750 0.4750 0.4750 0.4750 10,157 -0.03(-5.94%)
Apr 16, 2018 0.5000 0.5100 0.4900 0.5050 139,073 +0.03(+5.21%)
Apr 13, 2018 0.4800 0.4850 0.4780 0.4800 150,114 +0.06(+14.29%)
Apr 12, 2018 0.4200 0.4200 0.4200 0.4200 52,532 -0.02(-4.55%)
Apr 11, 2018 0.4100 0.4400 0.4100 0.4400 6,490 +0.03(+8.64%)
Apr 09, 2018 0.4050 0.4050 0.4050 26,694 -0.03(-7.95%)
Apr 06, 2018 0.4400 0.4400 0.4400 0.4400 29,958 +0.05(+13.70%)
Mar 15, 2018 0.3870 0.3870 0.3870 0 -0.01(-2.03%)
Mar 14, 2018 0.3950 0.3950 0.3950 0.3950 2,600 +0.04(+11.27%)
Mar 13, 2018 0.4050 0.4050 0.3550 0.3550 6,534 -0.05(-11.47%)
Mar 12, 2018 0.4010 0.4010 0.4010 0.4010 6,000 +0.12(+43.21%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 -0.02(-5.41%)
Dec 26, 2017 0.2960 0.2960 0.2960 0 +0.00(+0.34%)
Dec 20, 2017 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 07, 2017 0.2800 0.2800 0.2800 0 -0.03(-8.50%)
Nov 22, 2017 0.3060 0.3060 0.3060 0 -0.01(-2.86%)
Nov 17, 2017 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Nov 15, 2017 0.3250 0.3250 0.3250 0 -0.01(-2.40%)
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.