Premium
Bionomics Ltd (BNOX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1737761700 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1737675300 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1737588900 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1737502500 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1737156900 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1737070500 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736984100 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736897700 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736811300 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736552100 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736379300 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736292900 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1736206500 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1735947300 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1735860900 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1735688100 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1735601700 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1735342500 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1735256100 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1735077840 | 0.2531 | 0 | 0.00 | 0.2531 | 0.2531 | 0.2531 | 0 |
| 1734996900 | 0.2531 | 0.0102 | 4.20 | 0.2428 | 0.29 | 0.2421 | 7192286 |
| 1734737700 | 0.2429 | -0.0072 | -2.88 | 0.251 | 0.2664 | 0.2306 | 618842 |
| 1734651300 | 0.2501 | -0.0119 | -4.54 | 0.263 | 0.278 | 0.2407 | 450588 |
| 1734564900 | 0.262 | -0.011 | -4.03 | 0.27 | 0.287 | 0.2531 | 373800 |
| 1734478500 | 0.273 | -0.0121 | -4.24 | 0.2775 | 0.289 | 0.273 | 431665 |
| 1734392100 | 0.2851 | -0.038 | -11.76 | 0.325 | 0.325 | 0.28 | 1127505 |
| 1734132900 | 0.3231 | 0.0208 | 6.88 | 0.2994 | 0.3448 | 0.2814999 | 1935029 |
| 1734046500 | 0.3023 | 0.0152 | 5.29 | 0.2849999 | 0.32 | 0.2849999 | 597446 |
| 1733960100 | 0.2871 | -0.0114 | -3.82 | 0.2895 | 0.2985 | 0.2819999 | 255646 |
| 1733873700 | 0.2985 | -0.0017 | -0.57 | 0.2912 | 0.3048 | 0.2821 | 389274 |
| 1733787300 | 0.3002 | 0.0009 | 0.30 | 0.29 | 0.3217 | 0.2744 | 1252617 |
| 1733528100 | 0.2993 | 0.0142 | 4.98 | 0.3 | 0.305 | 0.2806 | 293310 |
| 1733441700 | 0.2851 | 0.006 | 2.15 | 0.2785 | 0.293 | 0.2758 | 400005 |
| 1733355300 | 0.2791 | -0.0027 | -0.96 | 0.2809 | 0.295 | 0.27 | 577709 |
| 1733268900 | 0.2818 | -0.0198 | -6.56 | 0.3091 | 0.31 | 0.2789 | 329182 |
| 1733182500 | 0.3016 | 0.0015 | 0.50 | 0.29 | 0.36 | 0.29 | 1863633 |
| 1732917840 | 0.3001 | 0.0021 | 0.70 | 0.29 | 0.3177 | 0.287 | 270343 |
| 1732750500 | 0.298 | 0.0150001 | 5.30 | 0.2829 | 0.298 | 0.2746 | 231868 |
| 1732664100 | 0.2829999 | 0.0016999 | 0.60 | 0.2833 | 0.3 | 0.2723 | 398811 |
| 1732577700 | 0.2813 | -0.01326 | -4.50 | 0.2922 | 0.2945999 | 0.2661 | 572820 |
| 1732318500 | 0.29456 | 0.01666 | 5.99 | 0.278 | 0.3011 | 0.27 | 446282 |
| 1732232100 | 0.2779 | -0.0044 | -1.56 | 0.3 | 0.3 | 0.273173 | 336451 |
| 1732145700 | 0.2823 | -0.015 | -5.05 | 0.2973 | 0.326479 | 0.2712 | 1143821 |
| 1732059300 | 0.2973 | 0.0089 | 3.09 | 0.2797 | 0.32 | 0.2701 | 752888 |
| 1731972900 | 0.2884 | -0.0027 | -0.93 | 0.295 | 0.297899 | 0.2811 | 507445 |
| 1731713700 | 0.2911 | -0.0257 | -8.11 | 0.3115 | 0.3168 | 0.2864 | 418575 |
| 1731627300 | 0.3168 | 0.024 | 8.20 | 0.29 | 0.31934 | 0.25 | 1903271 |
| 1731540900 | 0.2928 | -0.0242 | -7.63 | 0.32 | 0.325 | 0.2856 | 1369941 |
| 1731454500 | 0.317 | -0.0509 | -13.84 | 0.3479999 | 0.3729 | 0.3 | 2290713 |
| 1731368100 | 0.3679 | -0.0369 | -9.12 | 0.38 | 0.3899 | 0.26 | 3599086 |
| 1731108900 | 0.4048 | 0.0248 | 6.53 | 0.375 | 0.47 | 0.3402009 | 10751992 |
| 1731022500 | 0.38 | 0.1011 | 36.25 | 0.3152 | 0.4025 | 0.2901 | 13849052 |
| 1730936100 | 0.2789 | -0.2141 | -43.43 | 0.4203 | 0.436 | 0.25 | 17352470 |
| 1730849700 | 0.493 | 0.301761 | 157.79 | 0.5269 | 0.6188 | 0.43 | 498424970 |
| 1730763300 | 0.191239 | -0.005661 | -2.88 | 0.2 | 0.2 | 0.185 | 8527124 |
| 1730500500 | 0.1969 | -0.0021 | -1.06 | 0.198 | 0.198 | 0.185 | 486674 |
| 1730414100 | 0.199 | 0.0016 | 0.81 | 0.1984 | 0.2 | 0.1802999 | 814449 |
| 1730327700 | 0.1974 | -0.0173 | -8.06 | 0.2102 | 0.2147 | 0.1932 | 967970 |
| 1730241300 | 0.2147 | 0.0204 | 10.50 | 0.1915 | 0.229 | 0.191 | 2921884 |
| 1730154900 | 0.1943 | -0.0525 | -21.27 | 0.2528 | 0.2545 | 0.176999 | 3143851 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
