Free Trial

Bionomics (BNOX) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free BNOX Stock Alerts
$0.95
-0.01 (-1.04%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Bionomics Stock Price Performance

5 Day
Performance
-3.72%
1 Month
Performance
-4.89%
3 Month
Performance
-2.15%
6 Month
Performance
-45.34%
Year-To-Date
Performance
-35.74%
1 Year
Performance
-59.70%
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 Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

BNOX Stock Chart for Saturday, May, 11, 2024

BNOX Chart by TradingView

Bionomics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
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
02/29/2024$1.24$1.24$1.30$1.21108,384 shs$10.12 million
02/28/2024$1.19$1.24
+4.20%		$1.31$1.22176,376 shs$10.12 million
02/27/2024$1.12$1.19
+6.25%		$1.22$1.12110,699 shs$9.71 million
02/26/2024$1.14$1.12
-1.75%		$1.15$1.0946,757 shs$9.14 million
02/23/2024$1.15$1.14
-0.87%		$1.14$1.1135,586 shs$9.30 million
02/22/2024$1.25$1.15
-8.00%		$1.25$1.09275,947 shs$9.38 million
02/21/2024$1.25$1.25$1.30$1.20147,047 shs$10.20 million
02/20/2024$1.25$1.25$1.30$1.2190,046 shs$10.20 million
02/19/2024$1.25$1.25$1.31$1.20145,700 shs$10.20 million
02/16/2024$1.25$1.24
-0.80%		$1.31$1.20143,060 shs$10.12 million
02/15/2024$1.30$1.25
-3.85%		$1.33$1.22232,957 shs$10.20 million
02/14/2024$1.17$1.30
+11.11%		$1.33$1.20383,980 shs$10.61 million
02/13/2024$1.00$1.17
+17.00%		$1.20$0.98402,219 shs$9.55 million
02/12/2024$0.97$1.00
+2.88%		$1.02$0.96212,083 shs$8.16 million

Related Companies:
This page (NASDAQ:BNOX) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Dems have chosen Biden replacement?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Bill Clinton Backing Biden Replacement???
The Freeport Society