Tel Aviv - Delayed Quote ILA

Bonus BioGroup Ltd. (BONS.TA)

Compare
15.60
+0.40
+(2.63%)
At close: 3:49:21 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 12, 2025 15.50 15.80 15.20 15.60 15.60 598,453
Jan 9, 2025 15.40 15.70 14.70 15.20 15.20 3,051,835
Jan 8, 2025 15.70 16.50 14.80 15.10 15.10 3,653,143
Jan 7, 2025 18.70 19.20 15.50 15.90 15.90 11,535,710
Jan 6, 2025 15.80 18.60 15.60 18.60 18.60 13,152,718
Jan 5, 2025 14.70 16.00 14.60 15.80 15.80 5,159,885
Jan 2, 2025 14.30 15.50 13.70 14.40 14.40 7,301,314
Jan 1, 2025 12.20 14.30 11.90 14.20 14.20 9,943,436
Dec 31, 2024 10.60 12.40 10.60 11.90 11.90 9,932,562
Dec 30, 2024 10.80 10.90 10.60 10.80 10.80 4,434,770
Dec 29, 2024 10.80 11.20 10.60 10.80 10.80 2,218,197
Dec 26, 2024 11.40 11.40 10.80 11.00 11.00 2,293,445
Dec 25, 2024 11.30 11.70 10.90 11.30 11.30 8,498,004
Dec 24, 2024 10.20 11.40 10.00 11.30 11.30 12,383,558
Dec 23, 2024 10.00 10.20 9.70 10.00 10.00 3,617,208
Dec 22, 2024 9.40 9.90 9.30 9.80 9.80 3,675,918
Dec 19, 2024 9.20 9.60 9.00 9.40 9.40 3,141,106
Dec 18, 2024 9.10 9.60 9.00 9.10 9.10 4,772,980
Dec 17, 2024 9.50 10.00 9.00 9.10 9.10 5,493,116
Dec 16, 2024 10.40 10.70 9.30 9.70 9.70 5,469,475
Dec 15, 2024 10.70 10.70 10.30 10.40 10.40 1,569,624
Dec 12, 2024 10.70 10.80 10.60 10.70 10.70 1,011,769
Dec 11, 2024 10.60 10.80 10.60 10.70 10.70 552,230
Dec 10, 2024 11.00 11.00 10.70 10.70 10.70 687,297
Dec 9, 2024 10.60 11.00 10.60 10.80 10.80 640,370
Dec 8, 2024 10.70 10.90 10.70 10.80 10.80 1,028,966
Dec 5, 2024 10.70 11.00 10.60 11.00 11.00 1,806,121
Dec 4, 2024 10.70 10.70 10.40 10.60 10.60 1,546,508
Dec 3, 2024 11.00 11.00 10.30 10.60 10.60 1,391,200
Dec 2, 2024 10.80 11.00 10.70 10.80 10.80 1,318,259
Dec 1, 2024 11.60 11.70 10.80 10.90 10.90 2,454,814
Nov 28, 2024 10.90 11.10 10.40 10.80 10.80 1,524,001
Nov 27, 2024 10.60 11.20 10.40 10.90 10.90 1,235,540
Nov 26, 2024 10.70 10.90 10.40 10.60 10.60 2,522,683
Nov 25, 2024 11.20 11.40 10.80 10.90 10.90 1,896,006
Nov 24, 2024 11.50 11.50 11.10 11.20 11.20 2,479,735
Nov 21, 2024 11.70 11.70 11.40 11.50 11.50 476,299
Nov 20, 2024 11.70 11.80 11.40 11.50 11.50 658,952
Nov 19, 2024 11.80 11.80 11.60 11.70 11.70 124,300
Nov 18, 2024 11.80 11.90 11.70 11.80 11.80 508,179
Nov 17, 2024 11.60 11.70 11.50 11.70 11.70 423,607
Nov 14, 2024 11.50 11.90 11.50 11.70 11.70 933,361
Nov 13, 2024 11.50 11.80 11.40 11.70 11.70 1,042,533
Nov 12, 2024 11.60 11.80 11.50 11.60 11.60 957,121
Nov 11, 2024 11.70 11.90 11.60 11.70 11.70 563,635
Nov 10, 2024 11.80 12.00 11.70 11.90 11.90 358,234
Nov 7, 2024 11.90 12.30 11.70 11.90 11.90 476,320
Nov 6, 2024 12.00 12.20 11.80 11.90 11.90 886,823
Nov 5, 2024 12.10 12.10 11.60 12.00 12.00 1,002,353
Nov 4, 2024 12.10 12.20 12.00 12.10 12.10 140,076
Nov 3, 2024 12.30 12.40 11.80 12.10 12.10 694,639
Oct 31, 2024 11.90 12.20 11.60 12.00 12.00 1,631,650
Oct 30, 2024 12.10 12.10 11.90 11.90 11.90 627,795
Oct 29, 2024 12.20 12.30 11.10 11.80 11.80 2,475,940
Oct 28, 2024 12.20 12.30 12.00 12.10 12.10 594,982
Oct 27, 2024 11.70 12.30 11.60 12.20 12.20 1,320,954
Oct 22, 2024 12.30 12.30 11.80 11.80 11.80 1,625,755
Oct 21, 2024 12.20 12.40 12.00 12.30 12.30 404,423
Oct 20, 2024 12.20 12.40 12.00 12.20 12.20 297,580
Oct 15, 2024 12.50 12.60 12.10 12.20 12.20 1,947,743
Oct 14, 2024 12.40 12.60 12.30 12.50 12.50 1,946,257
Oct 13, 2024 12.90 12.90 12.30 12.40 12.40 3,192,780
Oct 10, 2024 13.20 13.20 12.80 13.00 13.00 1,106,421
Oct 9, 2024 13.40 13.40 13.20 13.30 13.30 241,942
Oct 8, 2024 13.30 13.90 13.10 13.40 13.40 913,194
Oct 7, 2024 13.50 13.70 13.20 13.30 13.30 475,443
Oct 6, 2024 13.70 13.70 13.30 13.50 13.50 864,794
Oct 1, 2024 13.60 13.90 13.60 13.60 13.60 1,053,495
Sep 30, 2024 13.70 13.90 13.60 13.60 13.60 742,663
Sep 29, 2024 13.40 13.80 13.40 13.50 13.50 1,008,183
Sep 26, 2024 12.90 12.90 12.90 12.90 12.90 -
Sep 25, 2024 12.80 13.10 12.80 12.90 12.90 299,334
Sep 24, 2024 12.70 13.00 12.60 12.80 12.80 279,587
Sep 23, 2024 12.90 13.10 12.80 12.90 12.90 281,797
Sep 22, 2024 13.00 12.90 12.80 12.90 12.90 41,756
Sep 19, 2024 13.00 13.20 12.80 13.00 13.00 781,396
Sep 18, 2024 12.90 13.10 12.80 13.00 13.00 540,522
Sep 17, 2024 12.90 13.10 12.80 12.90 12.90 350,016
Sep 16, 2024 13.00 13.20 12.80 12.90 12.90 816,790
Sep 15, 2024 12.90 13.20 12.90 13.00 13.00 610,716
Sep 12, 2024 13.20 13.20 12.90 13.10 13.10 386,553
Sep 11, 2024 13.20 13.20 13.00 13.20 13.20 578,222
Sep 10, 2024 13.00 13.30 13.00 13.20 13.20 355,179
Sep 9, 2024 13.40 13.50 12.90 13.00 13.00 342,402
Sep 8, 2024 13.20 13.40 12.80 13.30 13.30 950,335
Sep 5, 2024 13.30 13.30 13.30 13.30 13.30 -
Sep 4, 2024 13.80 13.80 13.20 13.30 13.30 1,382,944
Sep 3, 2024 13.60 13.90 13.60 13.80 13.80 413,910
Sep 2, 2024 14.00 14.00 12.80 13.60 13.60 905,590
Sep 1, 2024 13.40 13.90 13.30 13.50 13.50 1,464,089
Aug 29, 2024 14.00 14.00 13.60 13.80 13.80 479,713
Aug 28, 2024 14.10 14.10 13.80 13.90 13.90 548,836
Aug 27, 2024 13.90 14.00 13.70 13.80 13.80 374,979
Aug 26, 2024 14.30 14.30 13.80 13.90 13.90 659,820
Aug 25, 2024 13.90 14.10 13.90 14.00 14.00 403,710
Aug 22, 2024 13.90 14.10 13.80 13.90 13.90 531,360
Aug 21, 2024 13.90 14.10 13.60 14.00 14.00 852,083
Aug 20, 2024 14.20 14.40 14.00 14.10 14.10 274,152
Aug 19, 2024 14.00 14.50 13.70 13.80 13.80 3,943,305
Aug 18, 2024 14.00 14.30 13.70 14.00 14.00 1,188,614
Aug 15, 2024 13.90 14.00 13.70 13.70 13.70 533,947
Aug 14, 2024 13.80 14.00 13.80 13.90 13.90 376,856
Aug 12, 2024 14.10 13.90 13.70 13.80 13.80 590,264
Aug 11, 2024 14.10 14.40 14.00 14.10 14.10 432,628
Aug 8, 2024 14.00 14.40 13.90 14.10 14.10 585,486
Aug 7, 2024 14.00 14.20 13.80 14.00 14.00 555,658
Aug 6, 2024 13.50 14.20 13.70 13.80 13.80 417,246
Aug 5, 2024 13.40 13.70 12.50 13.50 13.50 4,245,038
Aug 4, 2024 14.80 14.80 13.70 13.80 13.80 2,977,376
Aug 1, 2024 15.10 14.90 14.60 14.70 14.70 841,358
Jul 31, 2024 15.40 15.40 14.90 15.10 15.10 761,248
Jul 30, 2024 15.10 15.50 14.80 15.30 15.30 1,082,494
Jul 29, 2024 14.80 15.10 14.80 14.90 14.90 692,334
Jul 28, 2024 15.20 15.20 14.70 14.80 14.80 1,904,843
Jul 25, 2024 15.40 15.40 15.20 15.20 15.20 289,152
Jul 24, 2024 15.50 15.50 15.30 15.40 15.40 179,886
Jul 23, 2024 15.20 15.60 15.20 15.50 15.50 387,423
Jul 22, 2024 15.30 15.30 15.20 15.30 15.30 91,504
Jul 21, 2024 15.30 15.40 15.10 15.30 15.30 982,170
Jul 18, 2024 15.50 15.60 15.30 15.40 15.40 221,850
Jul 17, 2024 15.50 15.70 15.30 15.40 15.40 718,931
Jul 16, 2024 15.30 15.40 15.20 15.30 15.30 234,646
Jul 15, 2024 15.40 15.40 15.20 15.30 15.30 488,178
Jul 14, 2024 15.60 15.60 15.20 15.30 15.30 868,896
Jul 11, 2024 15.40 15.60 15.30 15.50 15.50 630,697
Jul 10, 2024 15.50 15.50 15.20 15.30 15.30 531,052
Jul 9, 2024 15.30 15.40 15.20 15.40 15.40 321,078
Jul 8, 2024 15.60 15.40 15.20 15.20 15.20 757,940
Jul 7, 2024 15.40 15.70 15.40 15.60 15.60 364,715
Jul 4, 2024 15.30 15.50 15.30 15.40 15.40 396,251
Jul 3, 2024 15.40 15.50 15.10 15.30 15.30 914,286
Jul 2, 2024 15.20 15.50 15.20 15.20 15.20 768,262
Jul 1, 2024 15.50 15.60 15.30 15.30 15.30 1,283,726
Jun 30, 2024 15.90 15.90 15.50 15.50 15.50 1,725,675
Jun 27, 2024 15.70 15.80 15.50 15.60 15.60 374,838
Jun 26, 2024 15.70 16.00 15.60 15.70 15.70 361,715
Jun 25, 2024 15.90 16.20 15.70 15.80 15.80 631,118
Jun 24, 2024 15.90 16.20 15.60 15.80 15.80 607,603
Jun 23, 2024 16.50 16.50 15.50 15.90 15.90 1,260,573
Jun 20, 2024 17.50 18.70 16.40 16.40 16.40 1,788,796
Jun 19, 2024 18.00 18.00 17.20 17.50 17.50 886,584
Jun 18, 2024 18.60 19.50 17.80 18.00 18.00 6,276,596
Jun 17, 2024 16.30 17.60 16.30 17.40 17.40 2,043,492
Jun 16, 2024 16.60 17.40 16.30 16.60 16.60 4,543,355
Jun 13, 2024 15.70 16.10 15.70 16.00 16.00 452,111
Jun 10, 2024 15.90 16.30 15.70 15.90 15.90 576,662
Jun 9, 2024 15.00 16.10 15.00 15.90 15.90 1,438,130
Jun 6, 2024 15.70 15.90 15.00 15.70 15.70 1,026,589
Jun 5, 2024 15.30 15.50 14.80 15.40 15.40 1,121,454
Jun 4, 2024 15.80 15.90 15.10 15.20 15.20 2,448,133
Jun 3, 2024 16.60 16.60 15.70 15.90 15.90 2,273,431
Jun 2, 2024 18.00 18.20 16.60 16.80 16.80 4,773,043
May 30, 2024 17.00 17.00 16.70 16.90 16.90 334,254
May 29, 2024 16.80 17.00 16.70 16.80 16.80 426,887
May 28, 2024 16.90 17.10 16.60 16.80 16.80 476,694
May 27, 2024 17.10 17.10 16.80 16.90 16.90 486,261
May 26, 2024 17.20 17.20 16.40 16.70 16.70 828,460
May 23, 2024 17.00 17.00 16.30 16.40 16.40 858,139
May 22, 2024 16.90 17.40 16.80 17.00 17.00 326,321
May 21, 2024 17.00 17.00 16.80 16.90 16.90 565,723
May 20, 2024 17.40 17.40 16.80 17.00 17.00 1,442,548
May 19, 2024 17.00 17.30 16.70 17.10 17.10 3,604,187
May 16, 2024 16.00 16.50 15.90 16.20 16.20 2,359,164
May 15, 2024 16.10 16.30 15.70 15.90 15.90 2,585,876
May 12, 2024 16.20 16.60 16.00 16.20 16.20 890,049
May 9, 2024 16.40 16.70 16.20 16.50 16.50 542,944
May 8, 2024 16.80 16.80 16.40 16.50 16.50 233,789
May 7, 2024 16.50 16.90 16.00 16.40 16.40 2,081,509
May 6, 2024 16.70 17.00 16.10 16.50 16.50 1,382,716
May 5, 2024 16.80 16.80 16.50 16.60 16.60 175,042
May 2, 2024 16.80 16.80 16.20 16.60 16.60 1,255,716
May 1, 2024 17.20 17.20 16.60 16.70 16.70 584,060
Apr 30, 2024 16.70 17.30 16.70 17.00 17.00 974,136
Apr 25, 2024 16.80 16.90 16.60 16.80 16.80 249,491
Apr 24, 2024 16.50 17.00 16.40 16.90 16.90 697,418
Apr 21, 2024 16.10 16.50 16.10 16.30 16.30 514,538
Apr 18, 2024 16.70 16.70 16.30 16.30 16.30 1,006,376
Apr 17, 2024 16.50 16.70 16.10 16.30 16.30 1,472,885
Apr 16, 2024 17.10 17.10 16.20 16.50 16.50 1,247,081
Apr 15, 2024 17.00 17.20 16.60 16.90 16.90 1,925,220
Apr 14, 2024 16.10 16.80 16.00 16.70 16.70 744,590
Apr 11, 2024 16.90 16.90 16.10 16.60 16.60 1,311,206
Apr 10, 2024 16.90 17.20 16.60 16.70 16.70 1,707,841
Apr 9, 2024 17.10 17.40 16.90 17.10 17.10 1,250,230
Apr 8, 2024 17.90 18.70 17.00 17.10 17.10 2,961,332
Apr 4, 2024 17.50 17.50 16.00 16.50 16.50 3,839,488
Apr 3, 2024 17.70 17.80 17.10 17.50 17.50 2,963,498
Apr 2, 2024 18.60 18.80 17.50 17.70 17.70 2,495,670
Apr 1, 2024 19.20 19.20 18.40 18.60 18.60 1,524,602
Mar 31, 2024 20.50 20.50 15.20 18.90 18.90 13,855,961
Mar 28, 2024 21.50 22.20 20.80 21.40 21.40 1,193,970
Mar 27, 2024 21.90 22.10 21.30 21.50 21.50 1,194,305
Mar 26, 2024 22.80 22.80 22.10 22.20 22.20 1,091,883
Mar 25, 2024 22.00 23.00 21.70 22.60 22.60 1,477,875
Mar 21, 2024 21.70 22.30 21.40 22.00 22.00 2,018,399
Mar 20, 2024 21.60 21.80 21.20 21.60 21.60 686,381
Mar 19, 2024 21.80 22.10 21.50 21.60 21.60 964,236
Mar 18, 2024 21.00 21.90 20.80 21.80 21.80 2,250,618
Mar 17, 2024 21.00 21.50 20.50 20.90 20.90 1,694,729
Mar 14, 2024 21.10 22.20 20.40 20.50 20.50 1,842,421
Mar 13, 2024 21.40 22.00 20.30 21.10 21.10 1,325,528
Mar 12, 2024 22.40 22.40 21.20 21.40 21.40 2,646,274
Mar 11, 2024 22.70 23.00 21.80 22.10 22.10 1,756,014
Mar 10, 2024 20.00 22.90 20.00 22.10 22.10 3,452,227
Mar 7, 2024 22.50 22.50 20.60 21.00 21.00 10,100,397
Mar 6, 2024 23.60 23.60 23.60 23.60 23.60 -
Mar 5, 2024 23.90 24.20 23.00 23.60 23.60 4,361,835
Mar 4, 2024 25.40 26.20 23.20 23.50 23.50 6,416,587
Mar 3, 2024 25.10 26.80 25.10 25.40 25.40 5,951,548
Feb 29, 2024 23.60 25.40 22.80 24.80 24.80 17,618,062
Feb 28, 2024 28.50 32.00 18.70 22.40 22.40 50,224,262
Feb 26, 2024 28.50 29.70 27.70 28.10 28.10 15,342,358
Feb 25, 2024 25.50 28.20 25.50 27.50 27.50 12,387,688
Feb 22, 2024 23.60 25.00 23.60 25.00 25.00 4,273,233
Feb 21, 2024 25.10 25.80 23.10 23.60 23.60 6,837,525
Feb 20, 2024 26.00 26.70 24.50 24.80 24.80 7,685,621
Feb 19, 2024 25.90 26.90 24.80 25.90 25.90 20,920,474
Feb 18, 2024 21.50 25.00 21.40 25.00 25.00 13,178,968
Feb 15, 2024 21.00 21.50 20.70 21.40 21.40 3,108,589
Feb 14, 2024 21.00 21.20 20.10 20.70 20.70 3,396,586
Feb 13, 2024 20.10 20.40 19.70 20.00 20.00 1,212,023
Feb 12, 2024 20.00 20.10 19.50 19.70 19.70 1,793,069
Feb 11, 2024 20.10 20.10 19.40 19.70 19.70 2,076,893
Feb 8, 2024 21.20 22.10 19.70 20.10 20.10 6,774,459
Feb 7, 2024 21.90 22.20 20.40 21.20 21.20 8,160,263
Feb 6, 2024 20.00 21.50 20.00 21.50 21.50 5,925,330
Feb 5, 2024 20.00 20.00 19.80 19.90 19.90 3,284,823
Feb 4, 2024 19.50 20.00 19.30 20.00 20.00 2,431,448
Feb 1, 2024 19.30 19.50 19.00 19.10 19.10 642,406
Jan 31, 2024 19.00 19.70 18.70 19.00 19.00 2,085,723
Jan 30, 2024 19.60 20.00 18.80 19.00 19.00 2,216,619
Jan 29, 2024 19.30 20.70 19.00 19.20 19.20 7,104,462
Jan 28, 2024 18.40 20.50 18.40 19.30 19.30 10,214,545
Jan 25, 2024 18.50 18.80 17.80 18.40 18.40 1,909,979
Jan 24, 2024 19.00 19.20 17.90 18.50 18.50 6,291,293
Jan 23, 2024 19.90 19.90 18.60 18.80 18.80 4,297,268
Jan 22, 2024 20.90 20.90 19.20 19.70 19.70 4,410,590
Jan 21, 2024 22.10 22.10 20.70 20.70 20.70 4,667,156
Jan 18, 2024 21.50 22.20 21.10 21.20 21.20 7,819,187
Jan 17, 2024 19.60 21.70 19.20 20.90 20.90 9,641,869
Jan 16, 2024 20.00 21.10 19.20 19.60 19.60 7,939,520
Jan 15, 2024 20.10 20.90 19.70 19.80 19.80 9,565,056
Jan 14, 2024 18.40 20.20 18.00 19.10 19.10 7,280,515

Related Tickers

ENLV.TA Enlivex Therapeutics Ltd.
434.30
-0.11%
 
BLRX.TA BioLineRx Ltd.
5.20
+6.12%
 
PLUR.TA Pluri Inc.
1,616.00
-1.64%
 
CANF.TA Can-Fite BioPharma Ltd.
2.0000
0.00%
 
MTLF.TA Matricelf Ltd
382.90
+2.27%
 
PLUR Pluri Inc.
4.2400
-2.30%
 
ENLV Enlivex Therapeutics Ltd.
1.1450
-2.14%
 
ALT1.MX Altimmune, Inc.
148.05
0.00%
 
7IZ.MU Ziccum AB
0.0298
-29.72%
 
3G0.F Altimmune, Inc.
6.73
-5.92%