NASDAQ:BNGO
BioNano Genomics Stock Price (Quote)
$0.92
-0.0365 (-3.82%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BNGO stock ended at $0.92. This is 3.82% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.21% from a day low at $0.89 to a day high of $0.95. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $1.05 | $1.10 | $1.05 | $1.06 | 1 215 383 |
| Mar 20, 2024 | $1.04 | $1.06 | $1.00 | $1.05 | 963 120 |
| Mar 19, 2024 | $1.03 | $1.07 | $1.01 | $1.04 | 1 039 568 |
| Mar 18, 2024 | $1.01 | $1.03 | $1.00 | $1.02 | 908 856 |
| Mar 15, 2024 | $1.03 | $1.07 | $1.01 | $1.01 | 1 211 253 |
| Mar 14, 2024 | $1.09 | $1.09 | $1.01 | $1.02 | 1 645 163 |
| Mar 13, 2024 | $1.06 | $1.11 | $1.06 | $1.08 | 1 305 997 |
| Mar 12, 2024 | $1.12 | $1.12 | $1.06 | $1.06 | 1 725 556 |
| Mar 11, 2024 | $1.17 | $1.19 | $1.11 | $1.11 | 1 593 364 |
| Mar 08, 2024 | $1.17 | $1.26 | $1.11 | $1.14 | 2 408 804 |
| Mar 07, 2024 | $1.19 | $1.22 | $1.15 | $1.15 | 1 444 521 |
| Mar 06, 2024 | $1.17 | $1.24 | $1.07 | $1.21 | 2 623 685 |
| Mar 05, 2024 | $1.20 | $1.24 | $1.17 | $1.19 | 1 605 719 |
| Mar 04, 2024 | $1.27 | $1.27 | $1.16 | $1.21 | 1 182 089 |
| Mar 01, 2024 | $1.26 | $1.27 | $1.23 | $1.25 | 1 358 230 |
| Feb 29, 2024 | $1.31 | $1.34 | $1.23 | $1.25 | 994 443 |
| Feb 28, 2024 | $1.28 | $1.35 | $1.25 | $1.27 | 1 796 737 |
