NasdaqGM - Delayed Quote • USD
Bionomics Limited (BNOX)
At close: 4:00 PM EDT
After hours: 5:38 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 0.9150 | 0.9600 | 0.9036 | 0.9301 | 0.9301 | 80,648 |
| May 13, 2024 | 0.9300 | 0.9680 | 0.9100 | 0.9220 | 0.9220 | 30,000 |
| May 10, 2024 | 0.9460 | 0.9780 | 0.9350 | 0.9510 | 0.9510 | 13,900 |
| May 9, 2024 | 1.0000 | 1.0000 | 0.9310 | 0.9630 | 0.9630 | 18,000 |
| May 8, 2024 | 0.9610 | 0.9610 | 0.9360 | 0.9610 | 0.9610 | 16,700 |
| May 7, 2024 | 0.9950 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 27,500 |
| May 6, 2024 | 0.9700 | 1.0150 | 0.9560 | 0.9880 | 0.9880 | 33,300 |
| May 3, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 23,300 |
| May 2, 2024 | 0.9300 | 0.9400 | 0.9170 | 0.9300 | 0.9300 | 12,400 |
| May 1, 2024 | 0.9500 | 0.9800 | 0.8400 | 0.9110 | 0.9110 | 61,200 |
| Apr 30, 2024 | 0.9900 | 1.0200 | 0.9370 | 0.9500 | 0.9500 | 64,000 |
| Apr 29, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 25,900 |
| Apr 26, 2024 | 0.9900 | 1.0000 | 0.9340 | 1.0000 | 1.0000 | 45,100 |
| Apr 25, 2024 | 0.9400 | 1.0000 | 0.9180 | 0.9660 | 0.9660 | 73,500 |
| Apr 24, 2024 | 0.9200 | 0.9540 | 0.9100 | 0.9470 | 0.9470 | 25,100 |
| Apr 23, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9230 | 0.9230 | 43,300 |
| Apr 22, 2024 | 0.9690 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 24,600 |
| Apr 19, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9790 | 0.9790 | 14,400 |
| Apr 18, 2024 | 0.9700 | 0.9990 | 0.9590 | 0.9800 | 0.9800 | 17,800 |
| Apr 17, 2024 | 0.9400 | 0.9990 | 0.9320 | 0.9590 | 0.9590 | 29,000 |
| Apr 16, 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9630 | 0.9630 | 30,000 |
| Apr 15, 2024 | 0.9900 | 1.0200 | 0.9300 | 0.9790 | 0.9790 | 72,800 |
| Apr 12, 2024 | 1.0400 | 1.0500 | 0.9900 | 0.9950 | 0.9950 | 55,300 |
| Apr 11, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 23,100 |
| Apr 10, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 16,700 |
| Apr 9, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 40,500 |
| Apr 8, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 26,200 |
| Apr 5, 2024 | 1.0200 | 1.0500 | 0.9910 | 1.0100 | 1.0100 | 52,300 |
| Apr 4, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 21,300 |
| Apr 3, 2024 | 1.0280 | 1.0280 | 0.9060 | 1.0000 | 1.0000 | 73,600 |
| Apr 2, 2024 | 1.0000 | 1.0330 | 0.9800 | 0.9900 | 0.9900 | 31,500 |
| Apr 1, 2024 | 0.9990 | 1.0490 | 0.9990 | 1.0000 | 1.0000 | 17,500 |
| Mar 28, 2024 | 0.9990 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 59,400 |
| Mar 27, 2024 | 1.0500 | 1.0600 | 0.9810 | 1.0300 | 1.0300 | 62,000 |
| Mar 26, 2024 | 0.9600 | 1.1000 | 0.9600 | 1.0500 | 1.0500 | 238,800 |
| Mar 25, 2024 | 0.9530 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 108,400 |
| Mar 22, 2024 | 1.0000 | 1.0200 | 0.8900 | 0.9600 | 0.9600 | 267,700 |
| Mar 21, 2024 | 1.0700 | 1.1100 | 0.9800 | 1.0000 | 1.0000 | 2,065,400 |
| Mar 20, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0410 | 1.0410 | 33,900 |
| Mar 19, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 58,300 |
| Mar 18, 2024 | 1.0000 | 1.2500 | 1.0000 | 1.0500 | 1.0500 | 119,900 |
| Mar 15, 2024 | 1.0300 | 1.0480 | 1.0100 | 1.0300 | 1.0300 | 62,500 |
| Mar 14, 2024 | 1.0600 | 1.1100 | 0.9960 | 1.0300 | 1.0300 | 87,800 |
| Mar 13, 2024 | 1.1100 | 1.1150 | 1.0600 | 1.1000 | 1.1000 | 36,200 |
| Mar 12, 2024 | 1.1300 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 105,700 |
| Mar 11, 2024 | 1.2000 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 62,200 |
| Mar 8, 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 71,000 |
| Mar 7, 2024 | 1.1600 | 1.2050 | 1.1310 | 1.1700 | 1.1700 | 59,200 |
| Mar 6, 2024 | 1.1000 | 1.1730 | 1.1000 | 1.1500 | 1.1500 | 43,900 |
| Mar 5, 2024 | 1.1800 | 1.2010 | 1.1000 | 1.1700 | 1.1700 | 121,700 |
| Mar 4, 2024 | 1.2100 | 1.2200 | 1.1200 | 1.2050 | 1.2050 | 50,200 |
| Mar 1, 2024 | 1.2150 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 61,900 |
| Feb 29, 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 108,700 |
| Feb 28, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2450 | 1.2450 | 176,400 |
| Feb 27, 2024 | 1.1200 | 1.2180 | 1.1200 | 1.1900 | 1.1900 | 117,400 |
| Feb 26, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 47,000 |
| Feb 23, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 35,500 |
| Feb 22, 2024 | 1.2500 | 1.2500 | 1.0900 | 1.1500 | 1.1500 | 278,500 |
| Feb 21, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 149,500 |
| Feb 20, 2024 | 1.2800 | 1.2990 | 1.2100 | 1.2500 | 1.2500 | 90,900 |
| Feb 16, 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 143,000 |
| Feb 15, 2024 | 1.3000 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 233,000 |
| Feb 14, 2024 | 1.2500 | 1.3400 | 1.2000 | 1.3000 | 1.3000 | 385,400 |
| Feb 13, 2024 | 0.9940 | 1.2000 | 0.9800 | 1.1700 | 1.1700 | 408,900 |
| Feb 12, 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 212,600 |
| Feb 9, 2024 | 0.9190 | 0.9840 | 0.8910 | 0.9720 | 0.9720 | 180,400 |
| Feb 8, 2024 | 0.9200 | 0.9200 | 0.8940 | 0.9180 | 0.9180 | 55,600 |
| Feb 7, 2024 | 0.9190 | 0.9200 | 0.8900 | 0.8940 | 0.8940 | 81,600 |
| Feb 6, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9200 | 0.9200 | 108,300 |
| Feb 5, 2024 | 0.9300 | 0.9500 | 0.8700 | 0.9040 | 0.9040 | 128,400 |
| Feb 2, 2024 | 0.9290 | 0.9380 | 0.9180 | 0.9380 | 0.9380 | 73,000 |
| Feb 1, 2024 | 0.9600 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 161,700 |
| Jan 31, 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9670 | 0.9670 | 80,300 |
| Jan 30, 2024 | 0.9640 | 1.0000 | 0.9250 | 0.9680 | 0.9680 | 165,500 |
| Jan 29, 2024 | 0.9700 | 1.0200 | 0.8710 | 1.0000 | 1.0000 | 361,100 |
| Jan 26, 2024 | 1.0000 | 1.0100 | 0.9280 | 0.9480 | 0.9480 | 478,300 |
| Jan 25, 2024 | 1.0300 | 1.0400 | 0.9650 | 0.9790 | 0.9790 | 313,800 |
| Jan 24, 2024 | 1.0500 | 1.1500 | 0.9400 | 0.9900 | 0.9900 | 842,800 |
| Jan 23, 2024 | 1.0700 | 1.0700 | 0.9400 | 0.9730 | 0.9730 | 302,900 |
| Jan 22, 2024 | 1.0000 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 1,486,000 |
| Jan 19, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 101,100 |
| Jan 18, 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 107,400 |
| Jan 17, 2024 | 1.1000 | 1.1290 | 1.0100 | 1.0300 | 1.0300 | 141,200 |
| Jan 16, 2024 | 1.1200 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 104,700 |
| Jan 12, 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 143,500 |
| Jan 11, 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 179,800 |
| Jan 10, 2024 | 1.2600 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 172,400 |
| Jan 9, 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 150,500 |
| Jan 8, 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 422,400 |
| Jan 5, 2024 | 1.4100 | 1.5000 | 1.2800 | 1.2900 | 1.2900 | 1,117,500 |
| Jan 4, 2024 | 1.4000 | 1.4400 | 1.2800 | 1.3000 | 1.3000 | 827,800 |
| Jan 3, 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 114,500 |
| Jan 2, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 147,900 |
| Dec 29, 2023 | 1.5500 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 253,900 |
| Dec 28, 2023 | 1.4000 | 1.6000 | 1.3700 | 1.5500 | 1.5500 | 688,800 |
| Dec 27, 2023 | 1.3300 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 314,800 |
| Dec 26, 2023 | 1.2900 | 1.3500 | 1.2300 | 1.2900 | 1.2900 | 122,900 |
| Dec 22, 2023 | 1.2900 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 103,100 |
| Dec 21, 2023 | 1.3700 | 1.4100 | 1.2720 | 1.2900 | 1.2900 | 122,800 |
| Dec 20, 2023 | 1.3200 | 1.3500 | 1.2510 | 1.2700 | 1.2700 | 135,700 |
| Dec 19, 2023 | 1.4200 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 298,700 |
| Dec 18, 2023 | 1.2200 | 1.3900 | 1.1900 | 1.3100 | 1.3100 | 308,100 |
| Dec 15, 2023 | 1.1600 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 106,100 |
| Dec 14, 2023 | 1.1000 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 170,200 |
| Dec 13, 2023 | 1.1200 | 1.2100 | 1.0800 | 1.1300 | 1.1300 | 130,500 |
| Dec 12, 2023 | 1.2000 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 94,800 |
| Dec 11, 2023 | 1.2500 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 100,300 |
| Dec 8, 2023 | 1.3000 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 119,400 |
| Dec 7, 2023 | 1.2700 | 1.3900 | 1.2600 | 1.3500 | 1.3500 | 276,700 |
| Dec 6, 2023 | 1.2200 | 1.3400 | 1.1900 | 1.2400 | 1.2400 | 208,400 |
| Dec 5, 2023 | 1.3300 | 1.3700 | 1.0600 | 1.1800 | 1.1800 | 523,500 |
| Dec 4, 2023 | 1.4300 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 186,800 |
| Dec 1, 2023 | 1.3300 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 164,100 |
| Nov 30, 2023 | 1.4000 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 209,000 |
| Nov 29, 2023 | 1.4600 | 1.5200 | 1.2460 | 1.3100 | 1.3100 | 460,800 |
| Nov 28, 2023 | 1.6600 | 1.6600 | 1.4500 | 1.4500 | 1.4500 | 136,500 |
| Nov 27, 2023 | 1.7400 | 1.7600 | 1.5500 | 1.5500 | 1.5500 | 216,400 |
| Nov 24, 2023 | 1.9300 | 1.9500 | 1.7400 | 1.7400 | 1.7400 | 158,800 |
| Nov 22, 2023 | 1.9900 | 2.1200 | 1.8800 | 1.9100 | 1.9100 | 73,000 |
| Nov 21, 2023 | 2.0300 | 2.1900 | 2.0100 | 2.0350 | 2.0350 | 53,400 |
| Nov 20, 2023 | 2.0500 | 2.1640 | 1.9570 | 2.0300 | 2.0300 | 60,000 |
| Nov 17, 2023 | 1.9200 | 2.0500 | 1.8700 | 1.9400 | 1.9400 | 56,600 |
| Nov 16, 2023 | 1.9600 | 2.0810 | 1.6700 | 1.9200 | 1.9200 | 105,700 |
| Nov 15, 2023 | 2.0400 | 2.1200 | 1.9300 | 1.9600 | 1.9600 | 93,700 |
| Nov 14, 2023 | 1.9400 | 2.1600 | 1.9000 | 1.9400 | 1.9400 | 112,900 |
| Nov 13, 2023 | 1.9000 | 2.1000 | 1.9000 | 1.9800 | 1.9800 | 139,600 |
| Nov 10, 2023 | 2.2000 | 2.3200 | 1.7300 | 1.7400 | 1.7400 | 210,800 |
| Nov 9, 2023 | 2.3500 | 2.5000 | 2.2400 | 2.2700 | 2.2700 | 114,600 |
| Nov 8, 2023 | 2.6100 | 2.8400 | 2.4600 | 2.4900 | 2.4900 | 91,200 |
| Nov 7, 2023 | 2.5200 | 2.7500 | 2.5000 | 2.6600 | 2.6600 | 94,700 |
| Nov 6, 2023 | 2.4700 | 2.8000 | 2.4700 | 2.5700 | 2.5700 | 157,200 |
| Nov 3, 2023 | 2.3600 | 2.5800 | 2.3600 | 2.5200 | 2.5200 | 164,900 |
| Nov 2, 2023 | 2.5100 | 2.5200 | 2.3600 | 2.3800 | 2.3800 | 48,700 |
| Nov 1, 2023 | 2.4100 | 2.6350 | 2.3800 | 2.4500 | 2.4500 | 167,100 |
| Oct 31, 2023 | 2.4300 | 2.6500 | 2.3500 | 2.4600 | 2.4600 | 132,200 |
| Oct 30, 2023 | 2.3300 | 2.6600 | 2.3300 | 2.5400 | 2.5400 | 205,800 |
| Oct 27, 2023 | 2.5300 | 2.6500 | 2.4500 | 2.4800 | 2.4800 | 165,000 |
| Oct 26, 2023 | 2.9800 | 3.0350 | 2.6100 | 2.6200 | 2.6200 | 293,800 |
| Oct 25, 2023 | 3.4200 | 3.4300 | 2.9500 | 3.0300 | 3.0300 | 382,000 |
| Oct 24, 2023 | 3.6800 | 3.7400 | 3.4300 | 3.4300 | 3.4300 | 191,100 |
| Oct 23, 2023 | 3.8100 | 3.8600 | 3.6300 | 3.6800 | 3.6800 | 198,700 |
| Oct 20, 2023 | 3.9300 | 4.0500 | 3.8000 | 3.8100 | 3.8100 | 222,900 |
| Oct 19, 2023 | 4.1200 | 4.2340 | 3.9640 | 4.0300 | 4.0300 | 279,500 |
| Oct 18, 2023 | 4.2700 | 4.3200 | 3.8900 | 4.1000 | 4.1000 | 335,600 |
| Oct 17, 2023 | 4.4200 | 4.7270 | 4.2700 | 4.3300 | 4.3300 | 672,100 |
| Oct 16, 2023 | 4.0800 | 4.5500 | 3.8000 | 4.4300 | 4.4300 | 1,074,700 |
| Oct 13, 2023 | 3.9800 | 4.1500 | 3.7700 | 3.8800 | 3.8800 | 550,500 |
| Oct 12, 2023 | 4.3800 | 4.5200 | 3.7000 | 4.0100 | 4.0100 | 847,200 |
| Oct 11, 2023 | 4.4100 | 4.8000 | 4.3400 | 4.4600 | 4.4600 | 2,079,100 |
| Oct 10, 2023 | 4.2500 | 4.7000 | 4.1500 | 4.3800 | 4.3800 | 2,036,000 |
| Oct 9, 2023 | 3.8900 | 4.3200 | 3.8600 | 4.1700 | 4.1700 | 1,346,700 |
| Oct 6, 2023 | 3.6500 | 4.6400 | 3.6500 | 4.0000 | 4.0000 | 3,412,100 |
| Oct 5, 2023 | 3.9500 | 3.9600 | 3.3610 | 3.7900 | 3.7900 | 1,603,700 |
| Oct 4, 2023 | 4.1100 | 4.4500 | 3.8900 | 4.0700 | 4.0700 | 3,492,900 |
| Oct 3, 2023 | 3.8600 | 5.3000 | 3.6800 | 4.1500 | 4.1500 | 28,882,100 |
| Oct 2, 2023 | 3.1400 | 4.4900 | 2.8400 | 3.9400 | 3.9400 | 38,801,400 |
| Sep 29, 2023 | 3.2000 | 3.5600 | 2.7000 | 2.7000 | 2.7000 | 7,310,600 |
| Sep 28, 2023 | 5.7200 | 6.4100 | 2.8100 | 3.3700 | 3.3700 | 125,838,800 |
| Sep 27, 2023 | 0.9900 | 0.9950 | 0.9700 | 0.9850 | 0.9850 | 60,300 |
| Sep 26, 2023 | 1.0100 | 1.0270 | 0.9300 | 0.9500 | 0.9500 | 46,900 |
| Sep 25, 2023 | 1.1000 | 1.1090 | 1.0000 | 1.0400 | 1.0400 | 63,500 |
| Sep 22, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 59,200 |
| Sep 21, 2023 | 1.0200 | 1.0400 | 0.9600 | 0.9950 | 0.9950 | 78,800 |
| Sep 20, 2023 | 1.1300 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 81,300 |
| Sep 19, 2023 | 1.2000 | 1.2390 | 0.9300 | 1.0900 | 1.0900 | 195,900 |
| Sep 18, 2023 | 1.2900 | 1.2900 | 1.1700 | 1.1900 | 1.1900 | 74,600 |
| Sep 15, 2023 | 1.3200 | 1.3300 | 1.2000 | 1.2100 | 1.2100 | 200,600 |
| Sep 14, 2023 | 1.4500 | 1.6000 | 1.3400 | 1.3400 | 1.3400 | 658,300 |
| Sep 13, 2023 | 1.8500 | 2.0900 | 1.6300 | 1.7900 | 1.7900 | 1,378,100 |
| Sep 12, 2023 | 1.8900 | 1.9190 | 1.6900 | 1.7600 | 1.7600 | 164,700 |
| Sep 11, 2023 | 1.9400 | 2.0500 | 1.8400 | 1.8600 | 1.8600 | 342,000 |
| Sep 8, 2023 | 1.7800 | 2.0500 | 1.7800 | 1.8400 | 1.8400 | 336,200 |
| Sep 7, 2023 | 1.8400 | 1.9300 | 1.7400 | 1.8300 | 1.8300 | 167,000 |
| Sep 6, 2023 | 1.8000 | 1.8400 | 1.7010 | 1.7800 | 1.7800 | 103,600 |
| Sep 5, 2023 | 1.9700 | 1.9750 | 1.8200 | 1.8400 | 1.8400 | 86,000 |
| Sep 1, 2023 | 1.8900 | 1.9800 | 1.7400 | 1.9700 | 1.9700 | 261,300 |
| Aug 31, 2023 | 1.6600 | 1.8700 | 1.5600 | 1.8000 | 1.8000 | 437,400 |
| Aug 30, 2023 | 1.6900 | 1.7900 | 1.6000 | 1.6700 | 1.6700 | 365,300 |
| Aug 29, 2023 | 2.0000 | 2.0900 | 1.7200 | 1.7800 | 1.7800 | 2,459,300 |
| Aug 28, 2023 | 1.8900 | 2.5600 | 1.6800 | 1.7600 | 1.7600 | 3,713,400 |
| Aug 25, 2023 | 1.8500 | 2.0000 | 1.5300 | 1.5300 | 1.5300 | 519,700 |
| Aug 24, 2023 | 1.4400 | 2.0300 | 1.3800 | 1.5000 | 1.5000 | 1,529,700 |
| Aug 23, 2023 | 1.2700 | 1.4900 | 1.2600 | 1.3900 | 1.3900 | 124,600 |
| Aug 22, 2023 | 1.3500 | 1.3600 | 1.1400 | 1.2000 | 1.2000 | 44,100 |
| Aug 21, 2023 | 1.4500 | 1.5200 | 1.3540 | 1.3740 | 1.3740 | 34,300 |
| Aug 18, 2023 | 1.4500 | 1.4960 | 1.4200 | 1.4960 | 1.4960 | 16,200 |
| Aug 17, 2023 | 1.5700 | 1.6000 | 1.3800 | 1.4500 | 1.4500 | 32,600 |
| Aug 16, 2023 | 1.4800 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 14,300 |
| Aug 15, 2023 | 1.6300 | 1.6300 | 1.4200 | 1.4500 | 1.4500 | 7,800 |
| Aug 14, 2023 | 1.6200 | 1.6200 | 1.4400 | 1.5290 | 1.5290 | 44,700 |
| Aug 11, 2023 | 1.6000 | 1.7300 | 1.5100 | 1.5100 | 1.5100 | 70,800 |
| Aug 10, 2023 | 1.4800 | 1.7600 | 1.3970 | 1.6500 | 1.6500 | 119,800 |
| Aug 9, 2023 | 1.3600 | 1.5900 | 1.3000 | 1.5300 | 1.5300 | 68,500 |
| Aug 8, 2023 | 1.2900 | 1.7200 | 1.2100 | 1.2700 | 1.2700 | 207,700 |
| Aug 7, 2023 | 2.0900 | 2.5000 | 1.2700 | 1.2900 | 1.2900 | 1,082,900 |
| Aug 4, 2023 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 9,300 |
| Aug 3, 2023 | 1.5000 | 1.7300 | 1.5000 | 1.6460 | 1.6460 | 17,300 |
| Aug 2, 2023 | 1.6400 | 1.6900 | 1.4500 | 1.4700 | 1.4700 | 29,300 |
| Aug 1, 2023 | 1.6400 | 1.9700 | 1.6300 | 1.6900 | 1.6900 | 38,100 |
| Jul 31, 2023 | 1.4600 | 1.7600 | 1.4600 | 1.6400 | 1.6400 | 31,100 |
| Jul 28, 2023 | 1.9450 | 1.9950 | 1.8900 | 1.9100 | 1.9100 | 4,600 |
| Jul 27, 2023 | 2.0000 | 2.2480 | 1.7500 | 1.9600 | 1.9600 | 37,900 |
| Jul 26, 2023 | 2.0400 | 2.0900 | 2.0100 | 2.0400 | 2.0400 | 7,500 |
| Jul 25, 2023 | 2.1500 | 2.3510 | 2.1500 | 2.1550 | 2.1550 | 33,100 |
| Jul 24, 2023 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | - |
| Jul 21, 2023 | 2.5100 | 2.5630 | 2.5100 | 2.5630 | 2.5630 | 1,000 |
| Jul 20, 2023 | 2.4500 | 2.6060 | 2.4500 | 2.5620 | 2.5620 | 1,700 |
| Jul 19, 2023 | 2.3000 | 2.7400 | 2.3000 | 2.6300 | 2.6300 | 3,000 |
| Jul 18, 2023 | 2.5430 | 2.5430 | 2.4500 | 2.4500 | 2.4500 | 3,400 |
| Jul 17, 2023 | 2.5820 | 2.7500 | 2.5500 | 2.6450 | 2.6450 | 1,700 |
| Jul 14, 2023 | 2.5300 | 2.6900 | 2.5000 | 2.6900 | 2.6900 | 10,700 |
| Jul 13, 2023 | 2.5700 | 2.6900 | 2.4500 | 2.5800 | 2.5800 | 9,200 |
| Jul 12, 2023 | 2.4770 | 2.5500 | 2.4700 | 2.5500 | 2.5500 | 1,700 |
| Jul 11, 2023 | 2.3100 | 2.5900 | 2.3100 | 2.5100 | 2.5100 | 5,300 |
| Jul 10, 2023 | 2.3500 | 2.5400 | 2.2700 | 2.5090 | 2.5090 | 1,500 |
| Jul 7, 2023 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 1,400 |
| Jul 6, 2023 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 900 |
| Jul 5, 2023 | 2.5000 | 2.5730 | 2.3500 | 2.3500 | 2.3500 | 6,900 |
| Jul 3, 2023 | 2.2000 | 2.3310 | 2.1140 | 2.3310 | 2.3310 | 1,100 |
| Jun 30, 2023 | 2.2650 | 2.2650 | 2.2000 | 2.2000 | 2.2000 | 600 |
| Jun 29, 2023 | 2.0280 | 2.1430 | 2.0280 | 2.1430 | 2.1430 | 5,300 |
| Jun 28, 2023 | 2.2800 | 2.2800 | 2.0400 | 2.0600 | 2.0600 | 1,000 |
| Jun 27, 2023 | 2.1000 | 2.1000 | 2.0880 | 2.1000 | 2.1000 | 6,300 |
| Jun 26, 2023 | 2.1920 | 2.3470 | 2.0200 | 2.0400 | 2.0400 | 11,300 |
| Jun 23, 2023 | 2.1500 | 2.3700 | 2.0600 | 2.0600 | 2.0600 | 5,500 |
| Jun 22, 2023 | 2.1300 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 4,200 |
| Jun 21, 2023 | 2.3500 | 2.4350 | 2.2800 | 2.2800 | 2.2800 | 3,000 |
| Jun 20, 2023 | 2.6400 | 2.6400 | 2.4000 | 2.5360 | 2.5360 | 13,600 |
| Jun 16, 2023 | 2.5500 | 2.7450 | 2.4680 | 2.7450 | 2.7450 | 14,300 |
| Jun 15, 2023 | 2.5000 | 2.5000 | 2.3940 | 2.4350 | 2.4350 | 1,500 |
| Jun 14, 2023 | 2.5500 | 2.6700 | 2.4500 | 2.4500 | 2.4500 | 1,000 |
| Jun 13, 2023 | 2.5000 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 4,600 |
| Jun 12, 2023 | 2.4400 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 2,000 |
| Jun 9, 2023 | 2.5000 | 2.5000 | 2.2600 | 2.2600 | 2.2600 | 1,100 |
| Jun 8, 2023 | 2.3920 | 2.4000 | 2.2300 | 2.2300 | 2.2300 | 1,800 |
| Jun 7, 2023 | 2.5000 | 2.5500 | 2.2200 | 2.2300 | 2.2300 | 11,600 |
| Jun 6, 2023 | 2.3500 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 3,800 |
| Jun 5, 2023 | 2.2400 | 2.3500 | 2.1600 | 2.2900 | 2.2900 | 6,700 |
| Jun 2, 2023 | 2.2000 | 2.3500 | 2.1600 | 2.1600 | 2.1600 | 1,800 |
| Jun 1, 2023 | 2.2700 | 2.2700 | 2.1750 | 2.2000 | 2.2000 | 12,100 |
| May 31, 2023 | 2.1700 | 2.3300 | 2.1500 | 2.2200 | 2.2200 | 6,800 |
| May 30, 2023 | 2.3100 | 2.3500 | 2.0800 | 2.1800 | 2.1800 | 30,300 |
| May 26, 2023 | 2.3500 | 2.3900 | 2.3000 | 2.3100 | 2.3100 | 8,400 |
| May 25, 2023 | 2.6300 | 2.6300 | 2.2900 | 2.3100 | 2.3100 | 5,900 |
| May 24, 2023 | 2.3200 | 2.6300 | 2.3000 | 2.3400 | 2.3400 | 13,000 |
| May 23, 2023 | 2.3700 | 2.5200 | 2.2600 | 2.3000 | 2.3000 | 17,400 |
| May 22, 2023 | 2.7200 | 2.7200 | 2.2100 | 2.3700 | 2.3700 | 13,700 |
| May 19, 2023 | 2.6000 | 2.7000 | 2.3000 | 2.4030 | 2.4030 | 22,600 |
| May 18, 2023 | 2.6800 | 2.8370 | 2.5200 | 2.7200 | 2.7200 | 1,500 |
| May 17, 2023 | 2.5990 | 2.8700 | 2.4600 | 2.7520 | 2.7520 | 7,100 |
| May 16, 2023 | 2.8700 | 2.8700 | 2.6400 | 2.7000 | 2.7000 | 6,300 |
| May 15, 2023 | 2.5500 | 3.2100 | 2.5500 | 2.9000 | 2.9000 | 79,400 |
Related Tickers
OKYO OKYO Pharma Limited
1.5100
+2.03%
KPRX Kiora Pharmaceuticals, Inc.
0.5001
-1.88%
RNXT RenovoRx, Inc.
1.4510
+1.47%
CING Cingulate Inc.
0.8100
+2.75%
INM InMed Pharmaceuticals Inc.
0.2670
+1.44%
ORGS Orgenesis Inc.
0.6047
-0.87%
PMVP PMV Pharmaceuticals, Inc.
2.1400
+0.47%
BRTX BioRestorative Therapies, Inc.
1.3600
+3.82%
DRMA Dermata Therapeutics, Inc.
0.3356
-11.68%
CYTO Altamira Therapeutics Ltd.
1.4400
-2.70%