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 |
| Nov 15, 2018 | $6.89 | $7.02 | $6.89 | $7.02 | 4 285 |
| Nov 14, 2018 | $6.70 | $6.99 | $6.70 | $6.99 | 690 |
| Nov 13, 2018 | $7.05 | $7.05 | $6.65 | $6.95 | 2 385 |
| Nov 12, 2018 | $7.00 | $7.47 | $6.51 | $6.97 | 4 975 |
| Nov 09, 2018 | $6.26 | $6.89 | $6.26 | $6.85 | 1 411 |
| Nov 08, 2018 | $7.19 | $7.25 | $6.80 | $6.95 | 8 033 |
| Nov 07, 2018 | $7.42 | $7.50 | $7.10 | $7.19 | 6 084 |
| Nov 06, 2018 | $7.49 | $7.70 | $7.26 | $7.39 | 2 879 |
| Nov 05, 2018 | $7.17 | $7.40 | $7.10 | $7.12 | 6 857 |
| Nov 02, 2018 | $6.65 | $6.97 | $6.65 | $6.97 | 521 |
| Nov 01, 2018 | $6.72 | $6.72 | $6.72 | $6.72 | 293 |
| Oct 31, 2018 | $6.75 | $6.75 | $6.45 | $6.45 | 1 262 |
| Oct 30, 2018 | $6.80 | $6.80 | $6.80 | $6.80 | 80 |
| Oct 29, 2018 | $6.40 | $6.99 | $6.40 | $6.80 | 9 892 |
| Oct 26, 2018 | $6.48 | $6.55 | $6.30 | $6.38 | 4 855 |
| Oct 25, 2018 | $6.35 | $6.50 | $6.25 | $6.50 | 3 265 |
| Oct 24, 2018 | $6.35 | $6.42 | $6.25 | $6.25 | 4 721 |
| Oct 23, 2018 | $6.37 | $6.71 | $6.30 | $6.30 | 26 274 |
| Oct 22, 2018 | $6.82 | $7.00 | $6.50 | $6.57 | 4 307 |
| Oct 19, 2018 | $6.81 | $7.00 | $6.50 | $6.96 | 10 937 |
| Oct 18, 2018 | $6.97 | $6.97 | $6.90 | $6.90 | 572 |
| Oct 17, 2018 | $6.99 | $6.99 | $6.55 | $6.95 | 5 097 |
| Oct 16, 2018 | $6.75 | $6.75 | $6.63 | $6.74 | 800 |
| Oct 15, 2018 | $6.85 | $6.85 | $6.53 | $6.53 | 682 |
| Oct 12, 2018 | $7.30 | $7.30 | $6.50 | $6.95 | 2 001 |
