NASDAQ:BNGO
BioNano Genomics Stock Price (Quote)
$0.96
-0.0400 (-4.01%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BNGO stock ended at $0.96. This is 4.01% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 7.24% from a day low at $0.95 to a day high of $1.02. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $7.65 | $8.00 | $7.40 | $7.46 | 1 133 694 |
| Jun 13, 2023 | $7.69 | $7.79 | $7.50 | $7.57 | 824 701 |
| Jun 12, 2023 | $7.30 | $7.67 | $7.24 | $7.45 | 977 785 |
| Jun 09, 2023 | $7.32 | $7.59 | $7.30 | $7.39 | 808 046 |
| Jun 08, 2023 | $7.58 | $7.98 | $7.21 | $7.28 | 738 174 |
| Jun 07, 2023 | $7.81 | $8.10 | $7.51 | $7.54 | 1 295 457 |
| Jun 06, 2023 | $7.80 | $8.00 | $7.60 | $7.66 | 827 494 |
| Jun 05, 2023 | $8.10 | $8.20 | $7.51 | $7.70 | 1 033 356 |
| Jun 02, 2023 | $8.00 | $8.10 | $7.40 | $7.94 | 1 571 212 |
| Jun 01, 2023 | $7.00 | $7.35 | $6.90 | $7.32 | 954 967 |
| May 31, 2023 | $6.90 | $7.10 | $6.85 | $6.92 | 1 292 900 |
| May 30, 2023 | $6.50 | $7.07 | $6.45 | $6.90 | 1 318 350 |
| May 26, 2023 | $6.65 | $6.65 | $6.25 | $6.37 | 645 830 |
| May 25, 2023 | $7.00 | $7.00 | $6.23 | $6.50 | 990 014 |
| May 24, 2023 | $6.90 | $7.00 | $6.60 | $6.67 | 766 478 |
| May 23, 2023 | $7.00 | $7.27 | $6.86 | $7.06 | 1 163 767 |
| May 22, 2023 | $6.66 | $6.98 | $6.62 | $6.85 | 915 295 |
| May 19, 2023 | $7.00 | $7.00 | $6.61 | $6.68 | 625 272 |
| May 18, 2023 | $7.08 | $7.09 | $6.62 | $6.79 | 697 627 |
| May 17, 2023 | $6.60 | $7.05 | $6.50 | $7.00 | 971 289 |
| May 16, 2023 | $6.63 | $6.75 | $6.40 | $6.56 | 603 323 |
| May 15, 2023 | $6.70 | $6.99 | $6.62 | $6.63 | 650 855 |
| May 12, 2023 | $7.50 | $7.55 | $6.60 | $6.63 | 925 956 |
| May 11, 2023 | $7.77 | $7.77 | $7.02 | $7.48 | 688 544 |
| May 10, 2023 | $7.40 | $8.00 | $7.34 | $7.77 | 1 021 382 |
