Free Trial

Bionomics (BNOX) Stock Chart & Stock Price History

→ $21,000 in profits in six weeks? (From InvestorPlace) (Ad)
Free BNOX Stock Alerts
$0.96
0.00 (0.00%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Bionomics Stock Price Performance

5 Day
Performance
+0.14%
1 Month
Performance
-6.23%
3 Month
Performance
+4.67%
6 Month
Performance
-61.39%
Year-To-Date
Performance
-35.05%
1 Year
Performance
-57.28%
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 InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

BNOX Stock Chart for Wednesday, May, 8, 2024

BNOX Chart by TradingView

Bionomics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
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
02/09/2024$0.92$0.98
+6.60%		$0.98$0.89180,406 shs$7.99 million
02/08/2024$0.89$0.92
+2.78%		$0.92$0.8953,299 shs$7.49 million
02/07/2024$0.92$0.89
-2.87%		$0.92$0.8978,345 shs$7.29 million

Related Companies:
This page (NASDAQ:BNOX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings