Free Trial

Bionomics (BNOX) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free BNOX Stock Alerts
$0.84
-0.15 (-15.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Bionomics Stock Price Performance

5 Day
Performance
-13.85%
1 Month
Performance
-9.63%
3 Month
Performance
-29.41%
6 Month
Performance
-40.00%
Year-To-Date
Performance
-43.24%
1 Year
Performance
-61.11%
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

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

BNOX Stock Chart for Sunday, June, 2, 2024

BNOX Chart by TradingView

Bionomics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.99$0.84
-14.97%		$1.06$0.833.70 million shs$6.85 million
05/30/2024$0.96$0.99
+2.64%		$1.00$0.9615,943 shs$8.06 million
05/29/2024$0.98$0.96
-1.28%		$0.99$0.9343,517 shs$7.85 million
05/28/2024$1.01$0.98
-3.47%		$1.06$0.9277,747 shs$7.96 million
05/27/2024$1.01$1.01$1.17$0.95138,000 shs$8.24 million
05/24/2024$0.97$1.01
+4.11%		$1.17$0.95138,038 shs$8.24 million
05/23/2024$1.20$0.97
-19.16%		$1.22$0.92266,673 shs$7.92 million
05/22/2024$1.18$1.20
+1.69%		$1.27$1.07445,157 shs$9.79 million
05/21/2024$0.92$1.18
+28.72%		$1.20$0.90788,728 shs$9.63 million
05/20/2024$0.90$0.92
+1.58%		$0.94$0.9011,741 shs$7.48 million
05/17/2024$0.93$0.91
-2.79%		$0.93$0.9032,435 shs$7.53 million
05/16/2024$0.92$0.93
+1.29%		$0.93$0.917,687 shs$7.61 million
05/15/2024$0.93$0.92
-1.08%		$0.95$0.9038,878 shs$7.51 million
05/14/2024$0.92$0.93
+0.89%		$0.97$0.9080,648 shs$7.59 million
05/13/2024$0.95$0.92
-3.07%		$0.97$0.9129,826 shs$7.52 million
05/10/2024$0.96$0.95
-1.28%		$0.98$0.9413,909 shs$7.76 million
05/09/2024$0.96$0.96
+0.22%		$1.00$0.9317,952 shs$7.86 million
05/08/2024$0.96$0.96
+0.14%		$0.96$0.9416,733 shs$7.84 million
05/07/2024$0.99$0.96
-2.81%		$1.00$0.9627,517 shs$7.83 million
05/06/2024$0.96$0.99
+2.90%		$1.02$0.9633,183 shs$8.06 million
05/03/2024$0.93$0.96
+3.28%		$0.97$0.9323,310 shs$7.83 million
05/02/2024$0.91$0.93
+2.05%		$0.94$0.9212,075 shs$7.59 million
05/01/2024$0.97$0.91
-5.93%		$0.98$0.8461,154 shs$7.43 million
04/30/2024$1.01$0.97
-4.14%		$1.02$0.9463,940 shs$7.90 million
04/29/2024$1.00$1.01
+1.00%		$1.04$0.9825,919 shs$8.24 million
04/26/2024$0.97$1.00
+3.49%		$1.00$0.9343,731 shs$8.16 million
04/25/2024$0.95$0.97
+2.05%		$1.00$0.9272,647 shs$7.89 million
04/24/2024$0.92$0.95
+2.57%		$0.95$0.9125,115 shs$7.73 million
04/23/2024$0.96$0.92
-3.82%		$0.97$0.9243,017 shs$7.53 million
04/22/2024$0.98$0.96
-1.99%		$0.97$0.9524,635 shs$7.83 million
04/19/2024$0.99$0.98
-1.07%		$0.99$0.9614,415 shs$7.99 million
04/18/2024$0.96$0.99
+3.22%		$1.00$0.9617,830 shs$8.08 million
04/17/2024$0.96$0.96
-0.36%		$1.00$0.9328,973 shs$7.83 million
04/16/2024$0.98$0.96
-1.68%		$1.00$0.9329,988 shs$7.86 million
04/15/2024$1.00$0.98
-1.61%		$1.02$0.9372,505 shs$7.99 million
04/12/2024$1.00$1.00
-0.50%		$1.05$0.9955,291 shs$8.12 million
04/11/2024$1.00$1.00$1.03$1.0023,190 shs$8.16 million
04/10/2024$1.04$1.00
-3.85%		$1.03$1.0016,745 shs$8.16 million
04/09/2024$1.03$1.04
+1.44%		$1.05$1.0140,507 shs$8.49 million
04/08/2024$1.01$1.03
+1.50%		$1.04$1.0023,080 shs$8.37 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$1.00$1.01
+1.51%		$1.05$0.9952,316 shs$8.24 million
04/04/2024$1.00$1.00
-0.50%		$1.01$0.9821,163 shs$8.12 million
04/03/2024$0.99$1.00
+0.97%		$1.03$0.9173,645 shs$8.16 million
04/02/2024$1.00$0.99
-0.96%		$1.03$0.9931,194 shs$8.08 million
04/01/2024$1.03$1.00
-2.91%		$1.05$1.0016,283 shs$8.16 million
03/29/2024$1.03$1.03$1.05$0.9959,388 shs$8.41 million
03/28/2024$1.03$1.03$1.05$0.9950,325 shs$8.41 million
03/27/2024$1.05$1.03
-1.90%		$1.06$0.9860,726 shs$8.41 million
03/26/2024$0.93$1.05
+12.89%		$1.10$0.96238,141 shs$8.57 million
03/25/2024$0.96$0.93
-3.11%		$1.00$0.93105,941 shs$7.59 million
03/22/2024$1.00$0.96
-4.00%		$1.02$0.89267,676 shs$7.83 million
03/21/2024$1.03$1.00
-2.91%		$1.11$0.982.07 million shs$8.16 million
03/20/2024$1.04$1.03
-0.96%		$1.06$1.0132,652 shs$8.41 million
03/19/2024$1.05$1.04
-0.95%		$1.07$1.0058,287 shs$8.49 million
03/18/2024$1.03$1.05
+1.94%		$1.25$1.00119,801 shs$8.57 million
03/15/2024$1.02$1.03
+0.98%		$1.05$1.0162,534 shs$8.41 million
03/14/2024$1.10$1.02
-7.27%		$1.11$1.0087,783 shs$8.32 million
03/13/2024$1.06$1.10
+3.77%		$1.12$1.0636,195 shs$8.98 million
03/12/2024$1.14$1.06
-7.02%		$1.16$1.06104,671 shs$8.65 million
03/11/2024$1.22$1.14
-6.56%		$1.23$1.1362,187 shs$9.30 million
03/08/2024$1.20$1.22
+1.67%		$1.22$1.1870,982 shs$9.96 million
03/07/2024$1.15$1.20
+4.35%		$1.21$1.1359,235 shs$9.79 million
03/06/2024$1.16$1.15
-0.86%		$1.17$1.1043,337 shs$9.38 million
03/05/2024$1.21$1.16
-3.73%		$1.20$1.12121,670 shs$9.47 million
03/04/2024$1.19$1.21
+1.26%		$1.22$1.1249,942 shs$9.83 million
03/01/2024$1.24$1.19
-4.03%		$1.25$1.1961,825 shs$9.71 million

Related Companies:
This page (NASDAQ:BNOX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits