Bionomics Ltd (BNOX)
1.20
+0.02
(+1.69%)
USD |
NASDAQ |
May 22, 16:00
1.20
0.00 (0.00%)
After-Hours: 05:54
Bionomics Price: 1.20 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 1.27 | 1.27 | 1.07 | 1.20 | 444937.0 |
May 21, 2024 | 0.9298 | 1.20 | 0.9026 | 1.18 | 802364.0 |
May 20, 2024 | 0.93 | 0.935 | 0.9025 | 0.9167 | 11741.00 |
May 17, 2024 | 0.90 | 0.9301 | 0.90 | 0.9024 | 32746.00 |
May 16, 2024 | 0.9075 | 0.932 | 0.9075 | 0.9228 | 7688.00 |
May 15, 2024 | 0.925 | 0.949 | 0.8978 | 0.9200 | 38878.00 |
May 14, 2024 | 0.915 | 0.9688 | 0.9036 | 0.9301 | 80649.00 |
May 13, 2024 | 0.93 | 0.9682 | 0.91 | 0.9219 | 30029.00 |
May 10, 2024 | 0.9455 | 0.978 | 0.9352 | 0.9511 | 13910.00 |
May 09, 2024 | 1.00 | 1.00 | 0.9305 | 0.9634 | 17952.00 |
May 08, 2024 | 0.9610 | 0.9613 | 0.9364 | 0.9613 | 16736.00 |
May 07, 2024 | 0.995 | 1.000 | 0.96 | 0.96 | 27517.00 |
May 06, 2024 | 0.97 | 1.015 | 0.9558 | 0.9878 | 33360.00 |
May 03, 2024 | 0.95 | 0.97 | 0.93 | 0.96 | 23511.00 |
May 02, 2024 | 0.93 | 0.94 | 0.9171 | 0.9295 | 12425.00 |
May 01, 2024 | 0.9495 | 0.98 | 0.84 | 0.9108 | 61154.00 |
Apr 30, 2024 | 0.99 | 1.02 | 0.937 | 0.95 | 64040.00 |
Apr 29, 2024 | 1.04 | 1.04 | 0.98 | 1.01 | 25919.00 |
Apr 26, 2024 | 0.99 | 1.00 | 0.9336 | 1.00 | 45062.00 |
Apr 25, 2024 | 0.94 | 1.00 | 0.9175 | 0.9663 | 73577.00 |
Apr 24, 2024 | 0.9201 | 0.9537 | 0.91 | 0.9469 | 25185.00 |
Apr 23, 2024 | 0.95 | 0.9695 | 0.9201 | 0.9232 | 43277.00 |
Apr 22, 2024 | 0.9687 | 0.9698 | 0.95 | 0.9599 | 24636.00 |
Apr 19, 2024 | 0.99 | 0.99 | 0.96 | 0.9794 | 14415.00 |
Apr 18, 2024 | 0.97 | 0.999 | 0.9591 | 0.98 | 18036.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.8936
Minimum
Feb 07 2024
14.73
Maximum
Dec 16 2021
4.811
Average
3.88
Median
Oct 13 2023
Price Benchmarks
Alterity Therapeutics Ltd | 1.99 |
Kazia Therapeutics Ltd | 0.2822 |
Immutep Ltd | 3.12 |
Opthea Ltd | 3.27 |
Mesoblast Ltd | 7.89 |
Price Related Metrics
Price to Book Value | 0.6487 |
Market Cap | 12.83M |