BNGO

Bionano Genomics Historical Data

Company Name Stock Ticker Symbol Market Type
Bionano Genomics Inc BNGO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 3.54% 2.05 19:53:45
Open Price Low Price High Price Close Price Prev Close
1.94 1.91 2.10 2.09 1.98
more quote information »

BNGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.232.2651.851.996,140,889-0.18-8.07%
1 Month2.323.011.852.397,452,568-0.27-11.64%
3 Months2.543.011.762.256,738,179-0.49-19.29%
6 Months1.584.351.292.327,406,5270.4729.75%
1 Year3.724.351.162.327,575,357-1.67-44.89%
3 Years0.9515.6850.254.7316,445,2261.10115.79%
5 Years10.0015.6850.254.6512,169,767-7.95-79.5%

BNGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 2.09 0.11 5.56% 1.94 2.10 1.91 6,294,335
Dec 01 2022 1.98 -0.03 -1.49% 2.10 2.1495 1.9535 6,431,114
Nov 30 2022 2.01 0.11 5.79% 1.96 2.02 1.85 9,270,822
Nov 29 2022 1.90 -0.14 -6.86% 2.05 2.13 1.90 7,734,307
Nov 28 2022 2.04 -0.18 -8.11% 2.19 2.22 2.02 5,833,204
Nov 25 2022 2.22 -0.03 -1.33% 2.23 2.265 2.2097 1,435,000
Nov 23 2022 2.25 0.03 1.35% 2.25 2.275 2.1801 3,920,872
Nov 22 2022 2.22 -0.02 -0.67% 2.29 2.30 2.21 3,975,231
Nov 21 2022 2.235 -0.24 -9.51% 2.43 2.44 2.22 5,086,480
Nov 18 2022 2.47 -0.09 -3.52% 2.63 2.65 2.43 5,165,813
Nov 17 2022 2.56 -0.13 -4.83% 2.57 2.61 2.52 5,574,497
Nov 16 2022 2.69 -0.12 -4.27% 2.73 2.82 2.63 6,302,559
Nov 15 2022 2.81 0.02 0.72% 2.90 3.01 2.80 11,830,268
Nov 14 2022 2.79 0.13 4.89% 2.54 2.89 2.53 10,852,364
Nov 11 2022 2.66 0.25 10.37% 2.32 2.80 2.32 21,020,033
Nov 10 2022 2.41 0.27 12.62% 2.27 2.42 2.22 11,273,860
Nov 09 2022 2.14 -0.14 -6.14% 2.28 2.31 2.13 6,027,068
Nov 08 2022 2.28 0.05 2.24% 2.24 2.40 2.19 7,013,534
Nov 07 2022 2.23 -0.06 -2.62% 2.33 2.3781 2.20 5,315,223
Nov 04 2022 2.29 0.01 0.44% 2.32 2.49 2.22 7,536,550
Nov 03 2022 2.28 0.05 2.24% 2.29 2.40 2.22 5,762,231
See More Historical Prices ยป