Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionomics Limited - American Depository Shares (NQ: BNOX )

0.8100 -0.0309 (-3.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.8500 0.8800 0.8000 0.8100 657,927 -0.03(-3.67%)
Jul 19, 2024 0.7600 0.8600 0.7530 0.8409 1,420,423 +0.01(+1.31%)
Jul 18, 2024 0.9385 0.9385 0.7316 0.8300 20,631,060 -0.01(-1.12%)
Jul 17, 2024 0.8200 0.8700 0.8058 0.8394 102,163 +0.00(+0.55%)
Jul 16, 2024 0.7800 0.8348 0.7413 0.8348 105,864 +0.07(+8.85%)
Jul 15, 2024 0.7500 0.7790 0.7003 0.7669 126,789 +0.02(+2.24%)
Jul 12, 2024 0.6650 0.7696 0.6650 0.7501 154,777 +0.09(+13.53%)
Jul 11, 2024 0.6572 0.7099 0.6516 0.6607 87,010 +0.01(+1.32%)
Jul 10, 2024 0.6517 0.7200 0.6510 0.6521 149,936 -0.03(-4.38%)
Jul 09, 2024 0.6800 0.7100 0.6800 0.6820 89,896 -0.01(-1.16%)
Jul 08, 2024 0.7100 0.7400 0.6817 0.6900 135,212 +0.01(+1.20%)
Jul 05, 2024 0.6700 0.7350 0.6700 0.6818 75,890 +0.02(+2.36%)
Jul 03, 2024 0.7290 0.7300 0.6500 0.6661 50,035 -0.04(-5.85%)
Jul 02, 2024 0.7126 0.7300 0.6952 0.7075 59,860 +0.02(+2.54%)
Jul 01, 2024 0.7300 0.7661 0.6900 0.6900 96,368 -0.08(-10.04%)
Jun 28, 2024 0.7300 0.7670 0.7000 0.7670 58,648 +0.03(+3.51%)
Jun 27, 2024 0.7500 0.7750 0.7401 0.7410 34,234 -0.01(-0.92%)
Jun 26, 2024 0.7270 0.7700 0.6640 0.7479 70,538 +0.03(+4.46%)
Jun 25, 2024 0.7451 0.7875 0.7150 0.7160 59,572 -0.06(-7.93%)
Jun 24, 2024 0.7700 0.8100 0.7200 0.7777 146,012 +0.01(+0.92%)
Jun 21, 2024 0.7675 0.7850 0.7400 0.7706 39,387 +0.00(+0.34%)
Jun 20, 2024 0.7710 0.8000 0.7505 0.7680 72,424 -0.04(-4.36%)
Jun 18, 2024 0.8700 0.8700 0.7510 0.8030 181,679 +0.01(+1.29%)
Jun 17, 2024 0.8000 0.8303 0.7401 0.7928 159,832 +0.01(+1.64%)
Jun 14, 2024 0.8090 0.8299 0.7600 0.7800 176,048 -0.05(-5.50%)
Jun 13, 2024 0.8140 0.8500 0.7201 0.8254 1,357,575 +0.13(+18.12%)
Jun 12, 2024 0.7100 0.7282 0.6500 0.6988 174,189 +0.01(+1.66%)
Jun 11, 2024 0.6857 0.7200 0.6776 0.6874 98,107 -0.02(-2.76%)
Jun 10, 2024 0.7097 0.7600 0.6782 0.7069 131,932 -0.00(-0.44%)
Jun 07, 2024 0.7300 0.7311 0.6915 0.7100 97,110 -0.02(-2.89%)
Jun 06, 2024 0.7410 0.7500 0.6660 0.7311 123,273 +0.00(+0.15%)
Jun 05, 2024 0.7100 0.7500 0.6900 0.7300 116,948 +0.03(+4.29%)
Jun 04, 2024 0.8033 0.8033 0.6802 0.7000 220,377 -0.10(-12.50%)
Jun 03, 2024 0.8400 0.8567 0.7550 0.8000 333,239 -0.04(-4.76%)
May 31, 2024 1.000 1.060 0.8300 0.8400 3,724,374 -0.15(-14.97%)
May 30, 2024 1.000 1.000 0.9601 0.9879 16,286 +0.03(+2.64%)
May 29, 2024 0.9500 0.9900 0.9300 0.9625 43,539 -0.01(-1.28%)
May 28, 2024 1.060 1.060 0.9200 0.9750 78,138 -0.04(-3.47%)
May 24, 2024 0.9500 1.170 0.9500 1.010 138,038 +0.04(+4.11%)
May 23, 2024 1.220 1.220 0.9205 0.9701 267,880 -0.23(-19.16%)
May 22, 2024 1.270 1.270 1.070 1.200 445,481 +0.02(+1.69%)
May 21, 2024 0.9300 1.200 0.9026 1.180 796,030 +0.26(+28.72%)
May 20, 2024 0.9300 0.9350 0.9025 0.9167 11,741 +0.01(+1.58%)
May 17, 2024 0.9000 0.9301 0.9000 0.9024 32,746 -0.02(-2.22%)
May 16, 2024 0.9075 0.9320 0.9075 0.9229 7,688 +0.00(+0.30%)
May 15, 2024 0.9250 0.9490 0.8978 0.9201 38,878 -0.01(-1.08%)
May 14, 2024 0.9150 0.9688 0.9036 0.9301 80,649 +0.01(+0.89%)
May 13, 2024 0.9300 0.9682 0.9100 0.9219 30,029 -0.03(-3.07%)
May 10, 2024 0.9455 0.9780 0.9352 0.9511 13,910 -0.01(-1.28%)
May 09, 2024 1.000 1.000 0.9305 0.9634 17,952 +0.00(+0.22%)
May 08, 2024 0.9610 0.9613 0.9364 0.9613 16,736 +0.00(+0.14%)
May 07, 2024 0.9950 1.000 0.9600 0.9600 27,517 -0.03(-2.81%)
May 06, 2024 0.9700 1.015 0.9558 0.9878 33,360 +0.03(+2.90%)
May 03, 2024 0.9500 0.9700 0.9300 0.9600 23,511 +0.03(+3.28%)
May 02, 2024 0.9300 0.9400 0.9171 0.9295 12,425 +0.02(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.