NASDAQ:BNGO
BioNano Genomics Stock Price (Quote)
$0.786
+0.0271 (+3.57%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.714 | $1.17 | Friday, 26th Apr 2024 BNGO stock ended at $0.786. This is 3.57% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.91% from a day low at $0.751 to a day high of $0.788. |
| 90 days | $0.714 | $1.35 | |
| 52 weeks | $0.714 | $8.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.759 | $0.788 | $0.751 | $0.786 | 546 546 |
| Apr 25, 2024 | $0.778 | $0.784 | $0.740 | $0.759 | 831 726 |
| Apr 24, 2024 | $0.790 | $0.81 | $0.756 | $0.761 | 792 666 |
| Apr 23, 2024 | $0.770 | $0.81 | $0.770 | $0.794 | 820 875 |
| Apr 22, 2024 | $0.750 | $0.790 | $0.740 | $0.761 | 866 142 |
| Apr 19, 2024 | $0.790 | $0.81 | $0.750 | $0.750 | 978 183 |
| Apr 18, 2024 | $0.80 | $0.82 | $0.714 | $0.787 | 2 356 190 |
| Apr 17, 2024 | $0.88 | $0.88 | $0.786 | $0.82 | 1 585 512 |
| Apr 16, 2024 | $0.88 | $0.93 | $0.85 | $0.86 | 1 537 501 |
| Apr 15, 2024 | $0.99 | $0.99 | $0.85 | $0.87 | 3 148 133 |
| Apr 12, 2024 | $1.01 | $1.03 | $0.95 | $0.98 | 1 851 134 |
| Apr 11, 2024 | $1.07 | $1.07 | $1.01 | $1.03 | 852 984 |
| Apr 10, 2024 | $1.04 | $1.07 | $0.99 | $1.04 | 1 816 000 |
| Apr 09, 2024 | $1.06 | $1.11 | $1.04 | $1.05 | 1 138 600 |
| Apr 08, 2024 | $1.04 | $1.08 | $1.02 | $1.06 | 1 056 882 |
| Apr 05, 2024 | $0.99 | $1.04 | $0.98 | $1.02 | 1 576 004 |
| Apr 04, 2024 | $1.03 | $1.16 | $0.97 | $0.99 | 5 230 044 |
| Apr 03, 2024 | $1.00 | $1.05 | $1.00 | $1.02 | 986 269 |
| Apr 02, 2024 | $1.07 | $1.07 | $0.96 | $1.00 | 3 194 780 |
| Apr 01, 2024 | $1.14 | $1.14 | $1.02 | $1.07 | 1 570 300 |
| Mar 28, 2024 | $1.10 | $1.17 | $1.09 | $1.11 | 1 702 959 |
| Mar 27, 2024 | $1.04 | $1.14 | $1.04 | $1.09 | 1 705 642 |
| Mar 26, 2024 | $1.05 | $1.06 | $1.02 | $1.04 | 735 476 |
| Mar 25, 2024 | $1.05 | $1.11 | $1.02 | $1.03 | 1 245 781 |
| Mar 22, 2024 | $1.06 | $1.06 | $1.02 | $1.04 | 701 861 |
