Bionomics Limited - BNOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	932,384
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	0.25	0.25	0.25	0.29	0.24	5.84M
December 20, 2024	0.25	0.24	0.24	0.27	0.23	599,883
December 19, 2024	0.26	0.25	0.25	0.28	0.24	450,588
December 18, 2024	0.27	0.26	0.26	0.29	0.25	347,527
December 17, 2024	0.28	0.27	0.27	0.29	0.27	435,646
December 16, 2024	0.33	0.29	0.29	0.33	0.28	1.17M
December 13, 2024	0.3	0.29	0.29	0.31	0.29	240,338
December 12, 2024	0.28	0.3	0.3	0.32	0.28	596,968
December 11, 2024	0.29	0.29	0.29	0.3	0.28	261,100
December 10, 2024	0.29	0.3	0.3	0.3	0.28	389,274
December 09, 2024	0.29	0.3	0.3	0.32	0.27	1.25M
December 06, 2024	0.3	0.3	0.3	0.31	0.28	292,361
December 05, 2024	0.28	0.29	0.29	0.29	0.28	416,705
December 04, 2024	0.28	0.28	0.28	0.28	0.27	419,323
December 03, 2024	0.31	0.28	0.28	0.31	0.28	316,130
December 02, 2024	0.29	0.3	0.3	0.36	0.29	1.87M
November 29, 2024	0.29	0.3	0.3	0.32	0.29	266,144
November 27, 2024	0.28	0.3	0.3	0.3	0.27	239,777
November 26, 2024	0.28	0.28	0.28	0.3	0.27	404,900
November 25, 2024	0.29	0.28	0.28	0.29	0.27	523,983
November 22, 2024	0.28	0.29	0.29	0.3	0.27	446,549
November 21, 2024	0.3	0.28	0.28	0.3	0.27	330,861
November 20, 2024	0.3	0.28	0.28	0.33	0.27	1.14M
November 19, 2024	0.28	0.3	0.3	0.32	0.27	733,059
November 18, 2024	0.3	0.29	0.29	0.3	0.28	509,945
November 15, 2024	0.31	0.29	0.29	0.32	0.29	419,200
November 14, 2024	0.28	0.32	0.32	0.32	0.25	1.91M
November 13, 2024	0.32	0.29	0.29	0.33	0.29	1.38M
November 12, 2024	0.35	0.33	0.33	0.37	0.33	1.53M
November 11, 2024	0.38	0.37	0.37	0.39	0.26	3.58M
November 08, 2024	0.38	0.4	0.4	0.47	0.34	10.83M
November 07, 2024	0.32	0.38	0.38	0.4	0.29	13.93M
November 06, 2024	0.42	0.28	0.28	0.44	0.25	17.1M
November 05, 2024	0.53	0.5	0.5	0.6	0.43	436.14M
November 04, 2024	0.2	0.19	0.19	0.2	0.19	324,044
November 01, 2024	0.2	0.2	0.2	0.2	0.19	490,245
October 31, 2024	0.2	0.2	0.2	0.2	0.18	865,620
October 30, 2024	0.21	0.2	0.2	0.21	0.19	986,800
October 29, 2024	0.19	0.21	0.21	0.23	0.19	2.94M
October 28, 2024	0.25	0.19	0.19	0.25	0.18	3.15M
October 25, 2024	0.27	0.25	0.25	0.28	0.24	3.91M
October 24, 2024	0.3	0.36	0.36	0.38	0.3	17.95M
October 23, 2024	0.31	0.29	0.29	0.31	0.28	58,790
October 22, 2024	0.3	0.31	0.31	0.32	0.3	115,312
October 21, 2024	0.32	0.3	0.3	0.32	0.28	132,609
October 18, 2024	0.28	0.3	0.3	0.31	0.28	757,400
October 17, 2024	0.26	0.27	0.27	0.28	0.26	205,000
October 16, 2024	0.27	0.27	0.27	0.28	0.26	53,300
October 15, 2024	0.26	0.26	0.26	0.28	0.26	94,813
October 14, 2024	0.29	0.26	0.26	0.29	0.23	248,441
October 11, 2024	0.27	0.28	0.28	0.29	0.27	47,500
October 10, 2024	0.29	0.27	0.27	0.29	0.27	71,335
October 09, 2024	0.28	0.28	0.28	0.29	0.28	85,699
October 08, 2024	0.27	0.28	0.28	0.29	0.26	239,915
October 07, 2024	0.29	0.27	0.27	0.29	0.25	696,500

Bionomics Limited (BNOX) NASDAQ