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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $1.64 | $1.75 | $1.58 | $1.63 | 1 211 855 |
| Nov 03, 2023 | $1.52 | $1.64 | $1.51 | $1.57 | 1 189 110 |
| Nov 02, 2023 | $1.34 | $1.53 | $1.34 | $1.49 | 1 306 372 |
| Nov 01, 2023 | $1.42 | $1.47 | $1.24 | $1.33 | 865 498 |
| Oct 31, 2023 | $1.32 | $1.53 | $1.31 | $1.38 | 1 430 588 |
| Oct 30, 2023 | $1.27 | $1.32 | $1.20 | $1.31 | 890 648 |
| Oct 27, 2023 | $1.33 | $1.33 | $1.24 | $1.26 | 1 045 465 |
| Oct 26, 2023 | $1.31 | $1.39 | $1.30 | $1.32 | 494 579 |
| Oct 25, 2023 | $1.42 | $1.43 | $1.25 | $1.31 | 1 043 058 |
| Oct 24, 2023 | $1.47 | $1.57 | $1.40 | $1.41 | 1 138 837 |
| Oct 23, 2023 | $1.59 | $1.61 | $1.46 | $1.48 | 1 263 600 |
| Oct 20, 2023 | $1.73 | $1.73 | $1.56 | $1.61 | 1 099 589 |
| Oct 19, 2023 | $1.87 | $1.87 | $1.71 | $1.72 | 882 628 |
| Oct 18, 2023 | $2.11 | $2.11 | $1.77 | $1.85 | 1 838 896 |
| Oct 17, 2023 | $2.25 | $2.26 | $2.10 | $2.11 | 883 392 |
| Oct 16, 2023 | $2.26 | $2.32 | $2.22 | $2.27 | 622 449 |
| Oct 13, 2023 | $2.42 | $2.42 | $2.13 | $2.22 | 828 125 |
| Oct 12, 2023 | $2.66 | $2.67 | $2.42 | $2.43 | 739 611 |
| Oct 11, 2023 | $2.97 | $3.01 | $2.61 | $2.63 | 1 254 415 |
| Oct 10, 2023 | $2.78 | $2.99 | $2.78 | $2.95 | 405 336 |
| Oct 09, 2023 | $2.69 | $2.79 | $2.67 | $2.79 | 310 569 |
| Oct 06, 2023 | $2.70 | $2.78 | $2.62 | $2.74 | 273 795 |
| Oct 05, 2023 | $2.68 | $2.75 | $2.61 | $2.69 | 361 050 |
| Oct 04, 2023 | $2.83 | $2.86 | $2.66 | $2.68 | 719 528 |
| Oct 03, 2023 | $2.90 | $2.92 | $2.84 | $2.87 | 317 483 |
