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 |
| Jul 21, 2023 | $6.00 | $6.09 | $5.75 | $5.97 | 868 868 |
| Jul 20, 2023 | $6.17 | $6.40 | $5.85 | $5.85 | 854 094 |
| Jul 19, 2023 | $6.24 | $6.40 | $6.10 | $6.17 | 802 236 |
| Jul 18, 2023 | $6.47 | $6.58 | $6.11 | $6.25 | 880 241 |
| Jul 17, 2023 | $6.48 | $6.60 | $6.40 | $6.44 | 749 159 |
| Jul 14, 2023 | $6.72 | $6.72 | $6.42 | $6.48 | 628 312 |
| Jul 13, 2023 | $6.60 | $6.76 | $6.51 | $6.53 | 1 182 410 |
| Jul 12, 2023 | $6.50 | $6.59 | $6.46 | $6.49 | 809 942 |
| Jul 11, 2023 | $6.30 | $6.45 | $6.27 | $6.44 | 747 062 |
| Jul 10, 2023 | $5.90 | $6.33 | $5.90 | $6.25 | 2 361 632 |
| Jul 07, 2023 | $5.97 | $6.10 | $5.75 | $5.85 | 1 376 685 |
| Jul 06, 2023 | $6.30 | $6.30 | $5.80 | $5.97 | 1 192 145 |
| Jul 05, 2023 | $6.40 | $6.40 | $6.15 | $6.31 | 1 027 969 |
| Jul 03, 2023 | $6.38 | $6.65 | $6.20 | $6.36 | 1 097 079 |
| Jun 30, 2023 | $6.35 | $6.40 | $6.09 | $6.10 | 926 102 |
| Jun 29, 2023 | $5.94 | $6.36 | $5.86 | $6.13 | 1 752 326 |
| Jun 28, 2023 | $5.89 | $6.04 | $5.71 | $5.80 | 778 918 |
| Jun 27, 2023 | $5.76 | $6.00 | $5.50 | $5.89 | 1 037 655 |
| Jun 26, 2023 | $6.20 | $6.22 | $5.56 | $5.69 | 1 264 876 |
| Jun 23, 2023 | $6.48 | $6.49 | $6.16 | $6.18 | 4 216 972 |
| Jun 22, 2023 | $6.54 | $6.55 | $6.20 | $6.36 | 676 652 |
| Jun 21, 2023 | $6.86 | $6.90 | $6.51 | $6.55 | 645 107 |
| Jun 20, 2023 | $7.08 | $7.10 | $6.42 | $6.76 | 1 197 379 |
| Jun 16, 2023 | $7.75 | $7.80 | $7.10 | $7.10 | 1 178 082 |
| Jun 15, 2023 | $7.52 | $7.65 | $7.27 | $7.40 | 836 368 |
