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 |
| Aug 25, 2023 | $3.04 | $3.13 | $2.99 | $3.08 | 433 978 |
| Aug 24, 2023 | $3.04 | $3.08 | $2.98 | $3.04 | 698 789 |
| Aug 23, 2023 | $3.06 | $3.09 | $2.99 | $3.03 | 570 727 |
| Aug 22, 2023 | $3.04 | $3.13 | $2.99 | $3.06 | 671 641 |
| Aug 21, 2023 | $3.00 | $3.10 | $2.95 | $3.04 | 601 165 |
| Aug 18, 2023 | $3.00 | $3.09 | $2.98 | $2.98 | 774 611 |
| Aug 17, 2023 | $3.11 | $3.13 | $3.01 | $3.04 | 821 393 |
| Aug 16, 2023 | $3.31 | $3.31 | $3.10 | $3.10 | 1 178 729 |
| Aug 15, 2023 | $3.39 | $3.45 | $3.27 | $3.34 | 1 575 460 |
| Aug 14, 2023 | $3.90 | $3.94 | $3.36 | $3.46 | 2 250 521 |
| Aug 11, 2023 | $3.96 | $4.07 | $3.89 | $3.99 | 717 544 |
| Aug 10, 2023 | $4.04 | $4.05 | $3.67 | $4.01 | 1 717 277 |
| Aug 09, 2023 | $4.02 | $4.24 | $4.00 | $4.15 | 1 044 932 |
| Aug 08, 2023 | $4.48 | $4.48 | $3.82 | $4.02 | 2 304 854 |
| Aug 07, 2023 | $4.85 | $4.85 | $4.06 | $4.67 | 1 490 538 |
| Aug 04, 2023 | $5.92 | $5.92 | $4.70 | $4.85 | 2 681 048 |
| Aug 03, 2023 | $5.80 | $5.99 | $5.61 | $5.89 | 933 163 |
| Aug 02, 2023 | $5.91 | $6.00 | $5.70 | $5.77 | 996 303 |
| Aug 01, 2023 | $6.00 | $6.10 | $5.80 | $6.08 | 962 533 |
| Jul 31, 2023 | $5.99 | $6.19 | $5.83 | $5.88 | 1 237 409 |
| Jul 28, 2023 | $5.76 | $5.90 | $5.62 | $5.83 | 960 979 |
| Jul 27, 2023 | $5.92 | $5.98 | $5.54 | $5.59 | 819 503 |
| Jul 26, 2023 | $5.80 | $5.89 | $5.70 | $5.88 | 621 738 |
| Jul 25, 2023 | $5.96 | $5.99 | $5.73 | $5.76 | 1 051 233 |
| Jul 24, 2023 | $6.02 | $6.07 | $5.73 | $5.83 | 854 807 |
