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 |
| Feb 27, 2024 | $1.19 | $1.30 | $1.15 | $1.30 | 2 063 030 |
| Feb 26, 2024 | $1.17 | $1.20 | $1.15 | $1.17 | 977 218 |
| Feb 23, 2024 | $1.15 | $1.16 | $1.11 | $1.14 | 885 910 |
| Feb 22, 2024 | $1.20 | $1.20 | $1.13 | $1.16 | 1 171 603 |
| Feb 21, 2024 | $1.21 | $1.21 | $1.14 | $1.17 | 1 318 136 |
| Feb 20, 2024 | $1.23 | $1.24 | $1.20 | $1.21 | 1 267 900 |
| Feb 16, 2024 | $1.26 | $1.31 | $1.24 | $1.25 | 1 131 237 |
| Feb 15, 2024 | $1.27 | $1.31 | $1.23 | $1.27 | 1 475 229 |
| Feb 14, 2024 | $1.20 | $1.26 | $1.20 | $1.23 | 1 120 110 |
| Feb 13, 2024 | $1.28 | $1.28 | $1.17 | $1.19 | 1 642 994 |
| Feb 12, 2024 | $1.25 | $1.34 | $1.23 | $1.30 | 2 777 356 |
| Feb 09, 2024 | $1.20 | $1.24 | $1.17 | $1.23 | 1 211 175 |
| Feb 08, 2024 | $1.12 | $1.20 | $1.12 | $1.18 | 1 149 818 |
| Feb 07, 2024 | $1.16 | $1.17 | $1.10 | $1.12 | 1 180 317 |
| Feb 06, 2024 | $1.07 | $1.17 | $1.05 | $1.16 | 1 235 330 |
| Feb 05, 2024 | $1.12 | $1.12 | $1.04 | $1.09 | 2 662 236 |
| Feb 02, 2024 | $1.15 | $1.15 | $1.09 | $1.12 | 1 183 005 |
| Feb 01, 2024 | $1.18 | $1.19 | $1.10 | $1.14 | 2 427 185 |
| Jan 31, 2024 | $1.25 | $1.25 | $1.17 | $1.18 | 1 782 966 |
| Jan 30, 2024 | $1.27 | $1.31 | $1.22 | $1.25 | 1 806 385 |
| Jan 29, 2024 | $1.24 | $1.27 | $1.20 | $1.26 | 1 499 860 |
| Jan 26, 2024 | $1.21 | $1.32 | $1.21 | $1.22 | 1 075 652 |
| Jan 25, 2024 | $1.26 | $1.26 | $1.20 | $1.24 | 976 186 |
| Jan 24, 2024 | $1.36 | $1.36 | $1.22 | $1.24 | 1 499 422 |
| Jan 23, 2024 | $1.38 | $1.40 | $1.27 | $1.32 | 1 789 431 |
