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 |
| Oct 02, 2023 | $3.01 | $3.02 | $2.89 | $2.93 | 397 264 |
| Sep 29, 2023 | $2.95 | $3.08 | $2.94 | $3.03 | 371 563 |
| Sep 28, 2023 | $2.95 | $2.95 | $2.85 | $2.90 | 197 841 |
| Sep 27, 2023 | $2.85 | $2.94 | $2.84 | $2.93 | 236 836 |
| Sep 26, 2023 | $2.95 | $3.00 | $2.84 | $2.84 | 414 404 |
| Sep 25, 2023 | $2.90 | $2.98 | $2.79 | $2.98 | 561 265 |
| Sep 22, 2023 | $3.00 | $3.04 | $2.91 | $2.92 | 426 259 |
| Sep 21, 2023 | $2.96 | $3.12 | $2.95 | $2.98 | 588 014 |
| Sep 20, 2023 | $3.03 | $3.07 | $2.98 | $3.00 | 387 618 |
| Sep 19, 2023 | $3.00 | $3.06 | $2.93 | $3.00 | 504 150 |
| Sep 18, 2023 | $3.24 | $3.24 | $2.99 | $3.00 | 741 691 |
| Sep 15, 2023 | $3.39 | $3.42 | $3.20 | $3.25 | 872 632 |
| Sep 14, 2023 | $3.46 | $3.58 | $3.32 | $3.39 | 621 480 |
| Sep 13, 2023 | $3.57 | $3.61 | $3.38 | $3.38 | 588 695 |
| Sep 12, 2023 | $3.45 | $3.85 | $3.43 | $3.55 | 1 081 504 |
| Sep 11, 2023 | $3.39 | $3.69 | $3.37 | $3.49 | 889 084 |
| Sep 08, 2023 | $3.36 | $3.40 | $3.24 | $3.39 | 442 305 |
| Sep 07, 2023 | $3.47 | $3.47 | $3.30 | $3.37 | 323 766 |
| Sep 06, 2023 | $3.78 | $3.81 | $3.35 | $3.55 | 1 051 346 |
| Sep 05, 2023 | $3.81 | $3.86 | $3.70 | $3.78 | 642 079 |
| Sep 01, 2023 | $3.99 | $4.07 | $3.70 | $3.85 | 1 243 308 |
| Aug 31, 2023 | $3.66 | $4.20 | $3.62 | $3.86 | 2 198 438 |
| Aug 30, 2023 | $3.28 | $3.82 | $3.21 | $3.66 | 1 625 499 |
| Aug 29, 2023 | $3.03 | $3.56 | $3.00 | $3.28 | 1 599 814 |
| Aug 28, 2023 | $3.09 | $3.11 | $2.99 | $3.01 | 495 736 |
