5 DAY PERFORMANCE
-93.80%
1 MONTH PERFORMANCE
-92.60%
3 MONTH PERFORMANCE
-92.51%
6 MONTH PERFORMANCE
-96.87%
YEAR-TO-DATE PERFORMANCE
-92.71%
1 YEAR PERFORMANCE
-98.49%
Bionomics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $3.83 | $3.43 (-10.44%) | $3.92 | $3.40 | 145,675 | $297,282 |
| 12/30/2024 | $4.07 | $3.64 (-10.57%) | $4.27 | $3.62 | 200,667 | $315,482 |
| 12/27/2024 | $4.08 | $4.03 (-1.23%) | $5.85 | $3.65 | 940,734 | $349,284 |
| 12/26/2024 | $4.90 | $4.45 (-9.18%) | $4.99 | $3.90 | 599,965 | $385,686 |
| 12/24/2024 | $10.20 | $6.63 (-35%) | $10.50 | $3.75 | 1.18 M | $574,629 |
| 12/23/2024 | $3.01 | $3.04 (1%) | $3.48 | $2.91 | 619,539 | $263,480 |
| 12/20/2024 | $3.01 | $2.91 (-3.32%) | $3.20 | $2.77 | 52,101 | $21,052 |
| 12/19/2024 | $3.16 | $3.00 (-5.06%) | $3.34 | $2.89 | 37,548 | $21,676 |
| 12/18/2024 | $3.24 | $3.14 (-3.09%) | $3.44 | $3.04 | 31,158 | $22,708 |
| 12/17/2024 | $3.33 | $3.28 (-1.5%) | $3.47 | $3.28 | 36,303 | $23,661 |
| 12/16/2024 | $3.90 | $3.42 (-12.31%) | $3.90 | $3.36 | 97,298 | $24,710 |
| 12/13/2024 | $3.59 | $3.88 (8.08%) | $4.14 | $3.38 | 164,749 | $28,003 |
| 12/12/2024 | $3.42 | $3.63 (6.14%) | $3.84 | $3.42 | 49,910 | $26,201 |
| 12/11/2024 | $3.47 | $3.45 (-0.58%) | $3.58 | $3.38 | 21,211 | $24,883 |
| 12/10/2024 | $3.49 | $3.58 (2.58%) | $3.66 | $3.39 | 32,439 | $25,871 |
| 12/09/2024 | $3.48 | $3.60 (3.45%) | $3.86 | $3.29 | 104,460 | $26,019 |
| 12/06/2024 | $3.60 | $3.59 (-0.28%) | $3.66 | $3.37 | 24,524 | $25,941 |
| 12/05/2024 | $3.34 | $3.42 (2.4%) | $3.52 | $3.31 | 34,725 | $24,710 |
| 12/04/2024 | $3.37 | $3.35 (-0.59%) | $3.54 | $3.24 | 48,225 | $24,190 |
| 12/03/2024 | $3.71 | $3.38 (-8.89%) | $3.72 | $3.35 | 27,695 | $24,424 |
| 12/02/2024 | $3.48 | $3.62 (4.02%) | $4.32 | $3.48 | 155,562 | $26,140 |
| 11/29/2024 | $3.48 | $3.60 (3.45%) | $3.81 | $3.44 | 22,528 | $26,010 |
| 11/27/2024 | $3.39 | $3.58 (5.6%) | $3.58 | $3.30 | 19,490 | $25,828 |
| 11/26/2024 | $3.40 | $3.40 (0%) | $3.60 | $3.27 | 33,739 | $24,528 |
| 11/25/2024 | $3.51 | $3.38 (-3.7%) | $3.54 | $3.19 | 49,330 | $24,381 |
| 11/22/2024 | $3.34 | $3.53 (5.69%) | $3.61 | $3.24 | 37,212 | $25,530 |
| 11/21/2024 | $3.60 | $3.33 (-7.5%) | $3.60 | $3.28 | 28,162 | $24,086 |
| 11/20/2024 | $3.57 | $3.39 (-5.04%) | $3.92 | $3.25 | 95,330 | $24,467 |
| 11/19/2024 | $3.36 | $3.57 (6.25%) | $3.84 | $3.24 | 62,749 | $25,767 |
| 11/18/2024 | $3.54 | $3.46 (-2.26%) | $3.57 | $3.37 | 42,495 | $24,996 |
| 11/15/2024 | $3.74 | $3.49 (-6.68%) | $3.80 | $3.44 | 34,930 | $25,230 |
| 11/14/2024 | $3.36 | $3.80 (13.1%) | $3.83 | $3.00 | 158,850 | $27,457 |
| 11/13/2024 | $3.84 | $3.51 (-8.59%) | $3.90 | $3.43 | 115,091 | $25,377 |
| 11/12/2024 | $4.18 | $3.80 (-9.09%) | $4.47 | $3.60 | 191,154 | $27,475 |
| 11/11/2024 | $4.56 | $4.41 (-3.29%) | $4.68 | $3.12 | 302,324 | $31,886 |
| 11/08/2024 | $4.50 | $4.86 (8%) | $5.64 | $4.08 | 902,188 | $35,084 |
| 11/07/2024 | $3.78 | $4.56 (20.63%) | $4.83 | $3.48 | 1.16 M | $32,935 |
| 11/06/2024 | $5.04 | $3.35 (-33.53%) | $5.23 | $3.00 | 1.48 M | $24,173 |
| 11/05/2024 | $6.32 | $5.92 (-6.33%) | $7.43 | $5.16 | 41.61 M | $42,729 |
| 11/04/2024 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.22 | 749,733 | $16,575 |
| 11/01/2024 | $2.38 | $2.36 (-0.84%) | $2.38 | $2.22 | 40,853 | $17,066 |
| 10/31/2024 | $2.38 | $2.39 (0.42%) | $2.40 | $2.16 | 72,901 | $17,248 |
| 10/30/2024 | $2.52 | $2.37 (-5.95%) | $2.58 | $2.32 | 82,232 | $17,109 |
| 10/29/2024 | $2.30 | $2.58 (12.17%) | $2.75 | $2.29 | 245,092 | $18,608 |
| 10/28/2024 | $3.03 | $2.33 (-23.1%) | $3.05 | $2.12 | 262,663 | $16,840 |
| 10/25/2024 | $3.19 | $2.96 (-7.21%) | $3.34 | $2.89 | 334,785 | $21,390 |
| 10/24/2024 | $3.63 | $4.32 (19.01%) | $4.56 | $3.54 | 1.50 M | $31,210 |
| 10/23/2024 | $3.70 | $3.53 (-4.59%) | $3.70 | $3.42 | 4,899 | $25,464 |
| 10/22/2024 | $3.60 | $3.66 (1.67%) | $3.78 | $3.60 | 9,609 | $26,435 |
| 10/21/2024 | $3.83 | $3.55 (-7.31%) | $3.84 | $3.41 | 11,050 | $25,611 |
| 10/18/2024 | $3.35 | $3.60 (7.46%) | $3.78 | $3.30 | 63,113 | $26,010 |
| 10/17/2024 | $3.15 | $3.26 (3.49%) | $3.30 | $3.09 | 17,050 | $23,531 |
| 10/16/2024 | $3.28 | $3.24 (-1.22%) | $3.35 | $3.13 | 4,439 | $23,375 |
| 10/15/2024 | $3.13 | $3.13 (0%) | $3.36 | $3.09 | 7,901 | $22,613 |
| 10/14/2024 | $3.47 | $3.13 (-9.8%) | $3.48 | $2.77 | 20,703 | $22,604 |
| 10/11/2024 | $3.21 | $3.36 (4.67%) | $3.48 | $3.21 | 3,956 | $24,259 |
| 10/10/2024 | $3.48 | $3.24 (-6.9%) | $3.48 | $3.21 | 5,944 | $23,410 |
| 10/09/2024 | $3.41 | $3.37 (-1.17%) | $3.48 | $3.31 | 7,121 | $24,355 |
| 10/08/2024 | $3.24 | $3.41 (5.25%) | $3.48 | $3.14 | 19,992 | $24,615 |
| 10/07/2024 | $3.48 | $3.28 (-5.75%) | $3.48 | $2.99 | 58,038 | $23,670 |
| 10/04/2024 | $3.34 | $3.43 (2.69%) | $4.08 | $3.34 | 36,598 | $24,779 |
| 10/03/2024 | $3.95 | $3.34 (-15.44%) | $3.95 | $3.23 | 42,642 | $24,095 |