Bionomics Ltd (BNOX)
0.9024
-0.02
(-2.22%)
USD |
NASDAQ |
May 17, 16:00
0.9085
+0.01
(+0.68%)
After-Hours: 20:00
Bionomics Price: 0.9024 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 0.90 | 0.9301 | 0.90 | 0.9024 | 32045.00 |
| May 16, 2024 | 0.9075 | 0.932 | 0.9075 | 0.9228 | 7688.00 |
| May 15, 2024 | 0.925 | 0.949 | 0.8978 | 0.9200 | 38872.00 |
| 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 |
| Apr 17, 2024 | 0.94 | 0.9988 | 0.9324 | 0.9591 | 29023.00 |
| Apr 16, 2024 | 0.96 | 1.00 | 0.9302 | 0.9626 | 29989.00 |
| Apr 15, 2024 | 0.99 | 1.02 | 0.93 | 0.979 | 72811.00 |
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
4.830
Average
3.92
Median
Price Benchmarks
| Alterity Therapeutics Ltd | 2.00 |
| Kazia Therapeutics Ltd | 0.2822 |
| Immutep Ltd | 2.96 |
| Opthea Ltd | 3.41 |
| Mesoblast Ltd | 7.35 |
Price Related Metrics
| Price to Book Value | 0.4878 |
| Market Cap | 9.650M |