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 |
| Dec 13, 2023 | $1.44 | $1.51 | $1.38 | $1.50 | 1 256 981 |
| Dec 12, 2023 | $1.41 | $1.47 | $1.36 | $1.44 | 934 394 |
| Dec 11, 2023 | $1.50 | $1.50 | $1.36 | $1.41 | 1 084 419 |
| Dec 08, 2023 | $1.52 | $1.57 | $1.45 | $1.47 | 1 037 916 |
| Dec 07, 2023 | $1.69 | $1.70 | $1.50 | $1.52 | 1 724 063 |
| Dec 06, 2023 | $1.70 | $1.79 | $1.66 | $1.67 | 1 270 291 |
| Dec 05, 2023 | $1.82 | $1.82 | $1.62 | $1.65 | 1 553 409 |
| Dec 04, 2023 | $1.67 | $1.86 | $1.66 | $1.80 | 1 953 737 |
| Dec 01, 2023 | $1.63 | $1.67 | $1.51 | $1.66 | 1 265 160 |
| Nov 30, 2023 | $1.62 | $1.78 | $1.58 | $1.59 | 2 461 697 |
| Nov 29, 2023 | $1.51 | $1.70 | $1.51 | $1.58 | 1 387 466 |
| Nov 28, 2023 | $1.52 | $1.53 | $1.46 | $1.51 | 808 465 |
| Nov 27, 2023 | $1.63 | $1.64 | $1.49 | $1.53 | 1 506 074 |
| Nov 24, 2023 | $1.43 | $1.66 | $1.43 | $1.65 | 1 309 286 |
| Nov 22, 2023 | $1.45 | $1.47 | $1.39 | $1.45 | 632 157 |
| Nov 21, 2023 | $1.46 | $1.56 | $1.41 | $1.45 | 1 162 474 |
| Nov 20, 2023 | $1.38 | $1.51 | $1.37 | $1.46 | 1 904 782 |
| Nov 17, 2023 | $1.31 | $1.36 | $1.28 | $1.35 | 806 309 |
| Nov 16, 2023 | $1.33 | $1.34 | $1.29 | $1.31 | 762 483 |
| Nov 15, 2023 | $1.42 | $1.51 | $1.36 | $1.37 | 1 662 760 |
| Nov 14, 2023 | $1.35 | $1.48 | $1.35 | $1.40 | 1 709 582 |
| Nov 13, 2023 | $1.26 | $1.31 | $1.19 | $1.28 | 1 275 042 |
| Nov 10, 2023 | $1.33 | $1.34 | $1.26 | $1.30 | 1 030 107 |
| Nov 09, 2023 | $1.36 | $1.47 | $1.31 | $1.33 | 1 326 803 |
| Nov 08, 2023 | $1.50 | $1.50 | $1.31 | $1.36 | 1 139 928 |
