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 |
| Jan 19, 2024 | $1.21 | $1.25 | $1.15 | $1.25 | 2 305 218 |
| Jan 18, 2024 | $1.26 | $1.28 | $1.18 | $1.22 | 1 405 662 |
| Jan 17, 2024 | $1.26 | $1.29 | $1.20 | $1.23 | 2 633 360 |
| Jan 16, 2024 | $1.35 | $1.35 | $1.28 | $1.29 | 1 864 702 |
| Jan 12, 2024 | $1.43 | $1.50 | $1.35 | $1.36 | 1 954 452 |
| Jan 11, 2024 | $1.55 | $1.55 | $1.39 | $1.42 | 2 981 749 |
| Jan 10, 2024 | $1.64 | $1.64 | $1.53 | $1.54 | 2 014 672 |
| Jan 09, 2024 | $1.78 | $1.79 | $1.62 | $1.63 | 1 456 254 |
| Jan 08, 2024 | $1.70 | $1.79 | $1.58 | $1.78 | 1 446 201 |
| Jan 05, 2024 | $1.76 | $1.76 | $1.63 | $1.66 | 1 742 336 |
| Jan 04, 2024 | $1.90 | $1.90 | $1.75 | $1.76 | 1 523 036 |
| Jan 03, 2024 | $1.97 | $1.97 | $1.80 | $1.85 | 2 051 796 |
| Jan 02, 2024 | $1.87 | $2.16 | $1.83 | $2.00 | 3 642 157 |
| Dec 29, 2023 | $2.06 | $2.11 | $1.88 | $1.89 | 2 460 357 |
| Dec 28, 2023 | $2.11 | $2.27 | $1.96 | $2.06 | 5 272 421 |
| Dec 27, 2023 | $2.10 | $2.14 | $1.96 | $2.10 | 4 334 346 |
| Dec 26, 2023 | $1.71 | $1.99 | $1.70 | $1.97 | 3 321 464 |
| Dec 22, 2023 | $1.66 | $1.72 | $1.63 | $1.69 | 1 845 570 |
| Dec 21, 2023 | $1.66 | $1.71 | $1.58 | $1.62 | 1 433 385 |
| Dec 20, 2023 | $1.62 | $1.77 | $1.59 | $1.62 | 2 919 870 |
| Dec 19, 2023 | $1.56 | $1.67 | $1.56 | $1.62 | 1 638 436 |
| Dec 18, 2023 | $1.51 | $1.61 | $1.50 | $1.52 | 994 322 |
| Dec 15, 2023 | $1.69 | $1.71 | $1.50 | $1.50 | 2 310 980 |
| Dec 14, 2023 | $1.57 | $1.75 | $1.57 | $1.63 | 2 985 744 |
| Dec 13, 2023 | $1.44 | $1.51 | $1.38 | $1.50 | 1 256 981 |
