Free Trial

Bionomics (BNOX) Stock Chart & Stock Price History

Bionomics logo
$0.19
-0.01 (-4.97%)
(As of 11/4/2024 ET)

Bionomics Stock Price Performance

5 Day
Performance
-2.74%
1 Month
Performance
-32.84%
3 Month
Performance
-66.32%
6 Month
Performance
-80.00%
Year-To-Date
Performance
-87.03%
1 Year
Performance
-92.38%
Receive BNOX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bionomics and its competitors with MarketBeat's FREE daily newsletter

BNOX Stock Chart for Monday, November, 4, 2024

Bionomics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.20$0.19
-4.27%
$0.20$0.19484,813 shs$3.30 million
10/31/2024$0.20$0.20
+0.81%
$0.20$0.18867,128 shs$3.45 million
10/30/2024$0.21$0.20
-8.06%
$0.21$0.19961,794 shs$1.61 million
10/29/2024$0.19$0.21
+10.50%
$0.23$0.192.87 million shs$1.75 million
10/28/2024$0.25$0.19
-21.27%
$0.25$0.183.03 million shs$1.59 million
10/25/2024$0.36$0.25
-31.46%
$0.28$0.243.98 million shs$2.01 million
10/24/2024$0.29$0.36
+22.57%
$0.38$0.3012.74 million shs$2.94 million
10/23/2024$0.31$0.29
-3.67%
$0.31$0.2958,700 shs$2.40 million
10/22/2024$0.30$0.31
+3.21%
$0.32$0.30111,497 shs$2.49 million
10/21/2024$0.30$0.30
-1.53%
$0.32$0.28132,308 shs$2.41 million
10/18/2024$0.27$0.30
+10.53%
$0.31$0.28747,658 shs$2.45 million
10/17/2024$0.27$0.27
+0.67%
$0.28$0.26204,503 shs$2.22 million
10/16/2024$0.26$0.27
+3.37%
$0.28$0.2648,758 shs$2.20 million
10/15/2024$0.26$0.26
+0.04%
$0.28$0.2694,812 shs$2.13 million
10/14/2024$0.28$0.26
-6.82%
$0.29$0.23245,792 shs$2.13 million
10/11/2024$0.27$0.28
+3.67%
$0.29$0.2745,543 shs$2.28 million
10/10/2024$0.28$0.27
-3.91%
$0.29$0.2770,685 shs$2.20 million
10/09/2024$0.28$0.28
-1.06%
$0.29$0.2884,828 shs$2.29 million
10/08/2024$0.27$0.28
+4.11%
$0.29$0.26230,456 shs$2.32 million
10/07/2024$0.29$0.27
-4.58%
$0.29$0.25694,118 shs$2.23 million
10/04/2024$0.28$0.29
+2.84%
$0.34$0.28432,178 shs$2.33 million
10/03/2024$0.33$0.28
-14.78%
$0.33$0.27494,245 shs$2.27 million
10/02/2024$0.39$0.33
-16.38%
$0.41$0.30617,243 shs$2.66 million
10/01/2024$0.44$0.39
-10.38%
$0.47$0.39721,844 shs$3.18 million
09/30/2024$0.64$0.44
-31.96%
$0.66$0.421.37 million shs$3.55 million
09/27/2024$0.63$0.64
+0.96%
$0.64$0.61118,850 shs$5.22 million
09/26/2024$0.64$0.63
-0.98%
$0.65$0.6280,303 shs$5.17 million
09/25/2024$0.65$0.64
-1.54%
$0.65$0.61102,537 shs$5.22 million
09/24/2024$0.62$0.65
+5.30%
$0.67$0.61171,976 shs$5.30 million
09/23/2024$0.62$0.62
-0.44%
$0.63$0.6027,147 shs$5.04 million
09/20/2024$0.63$0.62
-1.59%
$0.64$0.6084,733 shs$5.14 million
09/19/2024$0.64$0.63
-1.84%
$0.67$0.62145,627 shs$5.14 million
09/18/2024$0.68$0.64
-5.48%
$0.67$0.6449,825 shs$5.24 million
09/17/2024$0.66$0.68
+2.12%
$0.68$0.6361,739 shs$5.54 million
09/16/2024$0.66$0.66
+0.94%
$0.67$0.6361,552 shs$5.43 million
09/13/2024$0.66$0.66
-0.23%
$0.68$0.6382,365 shs$5.38 million
09/12/2024$0.66$0.66
+0.41%
$0.68$0.64167,725 shs$5.39 million
09/11/2024$0.59$0.66
+12.01%
$0.68$0.58268,378 shs$5.37 million
09/10/2024$0.63$0.59
-7.40%
$0.63$0.58106,286 shs$4.79 million
09/09/2024$0.60$0.63
+6.54%
$0.64$0.5887,161 shs$5.17 million
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/06/2024$0.61$0.60
-1.70%
$0.64$0.5845,643 shs$4.86 million
09/05/2024$0.64$0.61
-5.41%
$0.67$0.6091,918 shs$4.94 million
09/04/2024$0.63$0.64
+2.04%
$0.65$0.5926,861 shs$5.22 million
09/03/2024$0.64$0.63
-2.40%
$0.64$0.5861,073 shs$5.12 million
09/02/2024$0.64$0.64$0.67$0.6198,700 shs$5.24 million
08/30/2024$0.64$0.64
-0.17%
$0.67$0.6198,696 shs$5.24 million
08/29/2024$0.69$0.64
-6.59%
$0.69$0.62150,114 shs$5.25 million
08/28/2024$0.69$0.69
-0.46%
$0.70$0.66111,685 shs$5.62 million
08/27/2024$0.69$0.69
+0.32%
$0.70$0.65100,626 shs$5.65 million
08/26/2024$0.68$0.69
+1.95%
$0.69$0.65110,319 shs$5.63 million
08/23/2024$0.63$0.68
+7.43%
$0.68$0.62111,075 shs$5.14 million
08/22/2024$0.64$0.63
-2.16%
$0.69$0.57117,225 shs$5.14 million
08/21/2024$0.65$0.64
-0.17%
$0.67$0.6197,321 shs$5.25 million
08/20/2024$0.58$0.65
+11.36%
$0.65$0.58259,544 shs$5.26 million
08/19/2024$0.59$0.58
-1.86%
$0.60$0.55135,494 shs$4.73 million
08/16/2024$0.58$0.59
+2.64%
$0.62$0.5592,497 shs$4.82 million
08/15/2024$0.57$0.58
+1.23%
$0.60$0.53218,669 shs$4.69 million
08/14/2024$0.61$0.57
-6.12%
$0.59$0.54355,171 shs$4.64 million
08/13/2024$0.62$0.61
-1.63%
$0.64$0.59130,596 shs$4.94 million
08/12/2024$0.60$0.62
+2.48%
$0.64$0.60168,936 shs$5.02 million
08/09/2024$0.60$0.60
+0.86%
$0.62$0.58259,265 shs$4.90 million
08/08/2024$0.60$0.60
-0.67%
$0.60$0.56190,807 shs$4.86 million
08/07/2024$0.56$0.60
+7.37%
$0.61$0.55359,525 shs$4.89 million
08/06/2024$0.53$0.56
+4.50%
$0.62$0.54535,451 shs$4.55 million
08/05/2024$0.57$0.53
-6.33%
$0.54$0.50417,036 shs$4.36 million


This page (NASDAQ:BNOX) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners