-
5 DAY PERFORMANCE
-20.95% -
1 MONTH PERFORMANCE
+22.65% -
3 MONTH PERFORMANCE
-44.35% -
6 MONTH PERFORMANCE
-65.22% -
YEAR-TO-DATE PERFORMANCE
-78.38% -
1 YEAR PERFORMANCE
-83.67%
Bionomics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.28 | $0.32 (13.14%) | $0.32 | $0.25 | 1.87 M | $8.90 M |
| 11/13/2024 | $0.32 | $0.29 (-8.5%) | $0.33 | $0.29 | 1.38 M | $8.22 M |
| 11/12/2024 | $0.35 | $0.32 (-8.91%) | $0.37 | $0.30 | 2.29 M | $8.90 M |
| 11/11/2024 | $0.38 | $0.37 (-3.18%) | $0.39 | $0.26 | 3.63 M | $10.33 M |
| 11/08/2024 | $0.38 | $0.40 (7.95%) | $0.47 | $0.34 | 10.83 M | $753.38 M |
| 11/07/2024 | $0.32 | $0.38 (20.56%) | $0.40 | $0.29 | 13.93 M | $707.23 M |
| 11/06/2024 | $0.42 | $0.28 (-33.64%) | $0.44 | $0.25 | 17.79 M | $519.07 M |
| 11/05/2024 | $0.53 | $0.49 (-6.43%) | $0.62 | $0.43 | 499.35 M | $917.54 M |
| 11/04/2024 | $0.20 | $0.19 (-4.38%) | $0.20 | $0.19 | 9.00 M | $355.92 M |
| 11/01/2024 | $0.20 | $0.20 (-0.56%) | $0.20 | $0.19 | 490,245 | $366.46 M |
| 10/31/2024 | $0.20 | $0.20 (0.3%) | $0.20 | $0.18 | 874,823 | $370.36 M |
| 10/30/2024 | $0.21 | $0.20 (-6.09%) | $0.21 | $0.19 | 986,800 | $367.39 M |
| 10/29/2024 | $0.19 | $0.21 (12.11%) | $0.23 | $0.19 | 2.94 M | $399.58 M |
| 10/28/2024 | $0.25 | $0.19 (-23.14%) | $0.25 | $0.18 | 3.15 M | $361.62 M |
| 10/25/2024 | $0.27 | $0.25 (-7.04%) | $0.28 | $0.24 | 4.02 M | $459.33 M |
| 10/24/2024 | $0.30 | $0.36 (19.04%) | $0.38 | $0.30 | 17.95 M | $670.19 M |
| 10/23/2024 | $0.31 | $0.29 (-4.61%) | $0.31 | $0.29 | 58,790 | $546.80 M |
| 10/22/2024 | $0.30 | $0.31 (1.67%) | $0.32 | $0.30 | 115,312 | $567.64 M |
| 10/21/2024 | $0.32 | $0.30 (-7.37%) | $0.32 | $0.28 | 132,609 | $549.96 M |
| 10/18/2024 | $0.28 | $0.30 (7.56%) | $0.31 | $0.28 | 757,400 | $558.52 M |
| 10/17/2024 | $0.26 | $0.27 (3.55%) | $0.28 | $0.26 | 205,000 | $505.30 M |
| 10/16/2024 | $0.27 | $0.27 (-1.24%) | $0.28 | $0.26 | 53,300 | $501.95 M |
| 10/15/2024 | $0.26 | $0.26 (-0.03%) | $0.28 | $0.26 | 94,813 | $485.59 M |
| 10/14/2024 | $0.29 | $0.26 (-9.76%) | $0.29 | $0.23 | 248,441 | $485.38 M |
| 10/11/2024 | $0.27 | $0.28 (4.64%) | $0.29 | $0.27 | 47,500 | $520.93 M |
| 10/10/2024 | $0.29 | $0.27 (-6.86%) | $0.29 | $0.27 | 71,335 | $502.69 M |
| 10/09/2024 | $0.28 | $0.28 (-1.06%) | $0.29 | $0.28 | 85,699 | $522.98 M |
| 10/08/2024 | $0.27 | $0.28 (5.19%) | $0.29 | $0.26 | 239,915 | $528.56 M |
| 10/07/2024 | $0.29 | $0.27 (-5.83%) | $0.29 | $0.25 | 696,500 | $508.27 M |
| 10/04/2024 | $0.28 | $0.29 (2.84%) | $0.34 | $0.28 | 439,200 | $532.10 M |
| 10/03/2024 | $0.33 | $0.28 (-15.5%) | $0.33 | $0.27 | 511,715 | $517.39 M |
| 10/02/2024 | $0.41 | $0.33 (-20.44%) | $0.41 | $0.30 | 630,415 | $607.10 M |
| 10/01/2024 | $0.47 | $0.39 (-17%) | $0.47 | $0.39 | 721,991 | $726.03 M |
| 09/30/2024 | $0.65 | $0.44 (-32.83%) | $0.66 | $0.42 | 1.37 M | $817.59 M |
| 09/27/2024 | $0.63 | $0.64 (1.56%) | $0.64 | $0.61 | 119,341 | $1.19 B |
| 09/26/2024 | $0.64 | $0.63 (-0.91%) | $0.65 | $0.62 | 80,728 | $1.18 B |
| 09/25/2024 | $0.64 | $0.64 (-0.08%) | $0.65 | $0.61 | 102,637 | $1.19 B |
| 09/24/2024 | $0.62 | $0.65 (5.3%) | $0.67 | $0.61 | 196,004 | $1.21 B |
| 09/23/2024 | $0.60 | $0.62 (2.27%) | $0.63 | $0.60 | 29,647 | $1.15 B |
| 09/20/2024 | $0.63 | $0.62 (-1.57%) | $0.64 | $0.60 | 85,000 | $1.15 B |
| 09/19/2024 | $0.64 | $0.63 (-1.87%) | $0.67 | $0.62 | 145,828 | $1.17 B |
| 09/18/2024 | $0.65 | $0.64 (-1.26%) | $0.67 | $0.64 | 49,925 | $1.19 B |
| 09/17/2024 | $0.66 | $0.66 (-0.15%) | $0.68 | $0.63 | 61,739 | $1.23 B |
| 09/16/2024 | $0.63 | $0.66 (5.16%) | $0.67 | $0.63 | 61,600 | $1.24 B |
| 09/13/2024 | $0.66 | $0.66 (0.55%) | $0.68 | $0.63 | 86,149 | $1.23 B |
| 09/12/2024 | $0.66 | $0.66 (0.2%) | $0.68 | $0.64 | 169,022 | $1.23 B |
| 09/11/2024 | $0.61 | $0.66 (7.11%) | $0.68 | $0.58 | 276,300 | $1.22 B |
| 09/10/2024 | $0.60 | $0.59 (-2.89%) | $0.63 | $0.58 | 107,500 | $1.09 B |
| 09/09/2024 | $0.61 | $0.63 (3.41%) | $0.64 | $0.58 | 89,000 | $1.18 B |
| 09/06/2024 | $0.59 | $0.60 (0.81%) | $0.64 | $0.58 | 45,817 | $1.11 B |
| 09/05/2024 | $0.63 | $0.61 (-3.91%) | $0.67 | $0.60 | 92,439 | $1.13 B |
| 09/04/2024 | $0.61 | $0.64 (4.22%) | $0.65 | $0.59 | 27,714 | $1.19 B |
| 09/03/2024 | $0.62 | $0.63 (1.47%) | $0.64 | $0.58 | 63,423 | $1.17 B |
| 08/30/2024 | $0.65 | $0.64 (-1.15%) | $0.67 | $0.61 | 98,796 | $1.20 B |
| 08/29/2024 | $0.67 | $0.64 (-3.94%) | $0.69 | $0.62 | 150,500 | $1.20 B |
| 08/28/2024 | $0.67 | $0.69 (2.79%) | $0.70 | $0.66 | 111,700 | $1.28 B |
| 08/27/2024 | $0.68 | $0.69 (1.79%) | $0.70 | $0.65 | 107,327 | $1.29 B |
| 08/26/2024 | $0.65 | $0.69 (6.15%) | $0.69 | $0.65 | 111,167 | $1.28 B |
| 08/23/2024 | $0.63 | $0.68 (7.43%) | $0.68 | $0.62 | 112,407 | $1.26 B |
| 08/22/2024 | $0.69 | $0.63 (-8.7%) | $0.69 | $0.57 | 117,900 | $1.17 B |
| 08/21/2024 | $0.64 | $0.64 (0.61%) | $0.67 | $0.61 | 98,200 | $1.20 B |
| 08/20/2024 | $0.60 | $0.65 (7.5%) | $0.65 | $0.58 | 261,300 | $1.20 B |
| 08/19/2024 | $0.55 | $0.58 (5.3%) | $0.60 | $0.55 | 136,719 | $1.09 B |
| 08/16/2024 | $0.56 | $0.59 (5.83%) | $0.62 | $0.55 | 93,000 | $1.10 B |
| 08/15/2024 | $0.56 | $0.58 (3.29%) | $0.60 | $0.53 | 223,115 | $1.07 B |