Free Trial

Bionomics (BNOX) Stock Chart & Stock Price History

Bionomics logo
$0.28 +0.00 (+0.85%)
(As of 01:30 PM ET)

Bionomics Stock Price Performance

5 Day
Performance
-4.50%
1 Month
Performance
-5.92%
3 Month
Performance
-56.83%
6 Month
Performance
-76.44%
Year-To-Date
Performance
-81.22%
1 Year
Performance
-86.34%
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 Thursday, November, 21, 2024

Bionomics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.30$0.28
-5.05%
$0.33$0.271.14 million shs$4.89 million
11/19/2024$0.29$0.30
+3.09%
$0.32$0.27752,112 shs$5.15 million
11/18/2024$0.29$0.29
-0.93%
$0.30$0.28501,323 shs$5.00 million
11/15/2024$0.32$0.29
-8.11%
$0.32$0.29418,549 shs$5.04 million
11/14/2024$0.29$0.32
+8.20%
$0.32$0.251.88 million shs$5.49 million
11/13/2024$0.32$0.29
-7.63%
$0.33$0.291.35 million shs$5.07 million
11/12/2024$0.37$0.32
-13.84%
$0.37$0.302.26 million shs$5.49 million
11/11/2024$0.40$0.37
-9.12%
$0.39$0.263.59 million shs$6.37 million
11/08/2024$0.38$0.40
+5.26%
$0.47$0.3410.73 million shs$6.93 million
11/07/2024$0.28$0.38
+36.25%
$0.40$0.2913.84 million shs$6.58 million
11/06/2024$0.49$0.28
-43.43%
$0.44$0.2517.65 million shs$4.83 million
11/05/2024$0.19$0.49
+157.85%
$0.60$0.43498.35 million shs$8.54 million
11/04/2024$0.20$0.19
-2.89%
$0.20$0.197.48 million shs$3.31 million
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


This page (NASDAQ:BNOX) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners