Bionomics Limited (BNOX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BNOX Historical Return
If you invested $1000 in Bionomics Limited (BNOX) since IPO date, it would be worth $1.43 as of October 21, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $5.73. This corresponds to total returns of -99.86%, -99.43%, respectively, with annualized returns of -74.09%, -82.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BNOX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2025 | 3.13 | 3.24 | 3.24 | 3.28 | 3.09 | 34,782 |
| January 17, 2025 | 3.16 | 3.15 | 3.15 | 3.25 | 3.09 | 30,099 |
| January 16, 2025 | 3.13 | 3.01 | 3.01 | 3.19 | 3 | 24,468 |
| January 15, 2025 | 3.3 | 3.23 | 3.23 | 3.45 | 3.09 | 21,399 |
| January 14, 2025 | 3.15 | 3.2 | 3.2 | 3.3 | 3.07 | 18,296 |
| January 13, 2025 | 3.1 | 3.16 | 3.16 | 3.2 | 3.04 | 22,898 |
| January 10, 2025 | 3.04 | 3.2 | 3.2 | 3.39 | 3.04 | 43,749 |
| January 08, 2025 | 3.6 | 3.22 | 3.22 | 3.6 | 3.2 | 44,516 |
| January 07, 2025 | 3.81 | 3.57 | 3.57 | 3.94 | 3.29 | 53,660 |
| January 06, 2025 | 3.3 | 3.81 | 3.81 | 3.92 | 3.3 | 93,643 |
| January 03, 2025 | 3.05 | 3.4 | 3.4 | 3.41 | 2.95 | 95,193 |
| January 02, 2025 | 3.65 | 2.93 | 2.93 | 3.65 | 2.9 | 113,961 |
| December 31, 2024 | 3.83 | 3.43 | 3.43 | 3.92 | 3.4 | 145,675 |
| December 30, 2024 | 4.07 | 3.64 | 3.64 | 4.27 | 3.62 | 200,667 |
| December 27, 2024 | 4.08 | 4.03 | 4.03 | 5.85 | 3.65 | 940,734 |
| December 26, 2024 | 4.9 | 4.45 | 4.45 | 4.99 | 3.9 | 599,965 |
| December 24, 2024 | 10.2 | 6.63 | 6.63 | 10.5 | 3.75 | 1.18M |
| December 23, 2024 | 3.01 | 3.04 | 3.04 | 3.48 | 2.91 | 619,539 |
| December 20, 2024 | 3.01 | 2.91 | 2.91 | 3.2 | 2.77 | 52,101 |
| December 19, 2024 | 3.16 | 3 | 3 | 3.34 | 2.89 | 37,548 |
| December 18, 2024 | 3.24 | 3.14 | 3.14 | 3.44 | 3.04 | 31,158 |
| December 17, 2024 | 3.33 | 3.28 | 3.28 | 3.47 | 3.28 | 36,303 |
| December 16, 2024 | 3.9 | 3.42 | 3.42 | 3.9 | 3.36 | 97,298 |
| December 13, 2024 | 3.59 | 3.88 | 3.88 | 4.14 | 3.38 | 164,749 |
| December 12, 2024 | 3.42 | 3.63 | 3.63 | 3.84 | 3.42 | 49,910 |
| December 11, 2024 | 3.47 | 3.45 | 3.45 | 3.58 | 3.38 | 21,211 |
| December 10, 2024 | 3.49 | 3.58 | 3.58 | 3.66 | 3.39 | 32,439 |
| December 09, 2024 | 3.48 | 3.6 | 3.6 | 3.86 | 3.29 | 104,460 |
| December 06, 2024 | 3.6 | 3.59 | 3.59 | 3.66 | 3.37 | 24,524 |
| December 05, 2024 | 3.34 | 3.42 | 3.42 | 3.52 | 3.31 | 34,725 |
| December 04, 2024 | 3.37 | 3.35 | 3.35 | 3.54 | 3.24 | 48,225 |
| December 03, 2024 | 3.71 | 3.38 | 3.38 | 3.72 | 3.35 | 27,695 |
| December 02, 2024 | 3.48 | 3.62 | 3.62 | 4.32 | 3.48 | 155,562 |
| November 29, 2024 | 3.48 | 3.6 | 3.6 | 3.81 | 3.44 | 22,528 |
| November 27, 2024 | 3.39 | 3.58 | 3.58 | 3.58 | 3.3 | 19,490 |
| November 26, 2024 | 3.4 | 3.4 | 3.4 | 3.6 | 3.27 | 33,739 |
| November 25, 2024 | 3.51 | 3.38 | 3.38 | 3.54 | 3.19 | 49,330 |
| November 22, 2024 | 3.34 | 3.53 | 3.53 | 3.61 | 3.24 | 37,212 |
| November 21, 2024 | 3.6 | 3.33 | 3.33 | 3.6 | 3.28 | 28,162 |
| November 20, 2024 | 3.57 | 3.39 | 3.39 | 3.92 | 3.25 | 95,330 |
| November 19, 2024 | 3.36 | 3.57 | 3.57 | 3.84 | 3.24 | 62,749 |
| November 18, 2024 | 3.54 | 3.46 | 3.46 | 3.57 | 3.37 | 42,495 |
| November 15, 2024 | 3.74 | 3.49 | 3.49 | 3.8 | 3.44 | 34,930 |
| November 14, 2024 | 3.36 | 3.8 | 3.8 | 3.83 | 3 | 158,850 |
| November 13, 2024 | 3.84 | 3.51 | 3.51 | 3.9 | 3.43 | 115,091 |
| November 12, 2024 | 4.18 | 3.8 | 3.8 | 4.47 | 3.6 | 191,154 |
| November 11, 2024 | 4.56 | 4.41 | 4.41 | 4.68 | 3.12 | 302,324 |
| November 08, 2024 | 4.5 | 4.86 | 4.86 | 5.64 | 4.08 | 902,188 |
| November 07, 2024 | 3.78 | 4.56 | 4.56 | 4.83 | 3.48 | 1.16M |
| November 06, 2024 | 5.04 | 3.35 | 3.35 | 5.23 | 3 | 1.48M |
| November 05, 2024 | 6.32 | 5.92 | 5.92 | 7.43 | 5.16 | 41.61M |
| November 04, 2024 | 2.4 | 2.29 | 2.29 | 2.4 | 2.22 | 749,733 |
| November 01, 2024 | 2.38 | 2.36 | 2.36 | 2.38 | 2.22 | 40,853 |
| October 31, 2024 | 2.38 | 2.39 | 2.39 | 2.4 | 2.16 | 72,901 |
| October 30, 2024 | 2.52 | 2.37 | 2.37 | 2.58 | 2.32 | 82,232 |
| October 29, 2024 | 2.3 | 2.58 | 2.58 | 2.75 | 2.29 | 245,092 |
| October 28, 2024 | 3.03 | 2.33 | 2.33 | 3.05 | 2.12 | 262,663 |
| October 25, 2024 | 3.19 | 2.96 | 2.96 | 3.34 | 2.89 | 334,785 |
| October 24, 2024 | 3.63 | 4.32 | 4.32 | 4.56 | 3.54 | 1.5M |
| October 23, 2024 | 3.7 | 3.53 | 3.53 | 3.7 | 3.42 | 4,899 |
AD
