Bionano Genomics Inc (BNGO) Historical Stock Data
0.76 ↓0.00 (-0.28%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BNGO is down -1.74% a day on average. There have been 12 days where Bionano Genomics Inc closed green and 18 days where BNGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.78 | 0.76 | ↓$0.02 (-2.40%) | 0.74 | 0.78 | 840.47K |
| 2024-04-24 | 0.79 | 0.76 | ↓$0.03 (-3.66%) | 0.76 | 0.81 | 797.24K |
| 2024-04-23 | 0.77 | 0.79 | ↑$0.02 (3.17%) | 0.77 | 0.81 | 825.49K |
| 2024-04-22 | 0.75 | 0.76 | ↑$0.01 (1.41%) | 0.74 | 0.79 | 871.06K |
| 2024-04-19 | 0.79 | 0.75 | ↓$0.04 (-5.06%) | 0.75 | 0.81 | 0.99M |
| 2024-04-18 | 0.80 | 0.79 | ↓$0.02 (-2.17%) | 0.71 | 0.82 | 2.36M |
| 2024-04-17 | 0.88 | 0.82 | ↓$0.06 (-7.30%) | 0.79 | 0.89 | 1.60M |
| 2024-04-16 | 0.88 | 0.86 | ↓$0.02 (-2.80%) | 0.85 | 0.93 | 1.54M |
| 2024-04-15 | 0.99 | 0.87 | ↓$0.12 (-12.47%) | 0.85 | 0.99 | 3.16M |
| 2024-04-12 | 1.01 | 0.98 | ↓$0.03 (-3.22%) | 0.95 | 1.03 | 1.88M |
| 2024-04-11 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.01 | 1.07 | 861.74K |
| 2024-04-10 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 0.99 | 1.07 | 1.82M |
| 2024-04-09 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.11 | 1.14M |
| 2024-04-08 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.02 | 1.08 | 1.08M |
| 2024-04-05 | 0.99 | 1.02 | ↑$0.03 (2.75%) | 0.98 | 1.04 | 1.58M |
| 2024-04-04 | 1.03 | 0.99 | ↓$0.04 (-4.22%) | 0.97 | 1.16 | 5.27M |
| 2024-04-03 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 1.00 | 1.05 | 1.02M |
| 2024-04-02 | 1.07 | 1.00 | ↓$0.07 (-6.34%) | 0.96 | 1.08 | 3.21M |
| 2024-04-01 | 1.14 | 1.07 | ↓$0.07 (-5.73%) | 1.01 | 1.14 | 1.57M |
| 2024-03-28 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.09 | 1.17 | 1.72M |
| 2024-03-27 | 1.04 | 1.09 | ↑$0.05 (4.81%) | 1.04 | 1.14 | 1.74M |
| 2024-03-26 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.02 | 1.06 | 737.73K |
| 2024-03-25 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.11 | 1.25M |
| 2024-03-22 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.02 | 1.06 | 706.89K |
| 2024-03-21 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.10 | 1.23M |
| 2024-03-20 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.00 | 1.06 | 0.98M |
| 2024-03-19 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.01 | 1.07 | 1.05M |
| 2024-03-18 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.03 | 0.93M |
| 2024-03-15 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.01 | 1.07 | 1.22M |
| 2024-03-14 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 1.01 | 1.09 | 1.66M |
Create an account or log in to view more rows.
$BNGO get ready bears and bulls
$BNGO the best advice has been no stop losses. Would have cost a fortune!!!
$BNGO LETS GOOOOOOOO!!!!!!!
$BNGO I mean ... head and shoulders .....
$BNGO might get a sell off today
$BNGO watch for a morning dip and rip
$BNGO wow
looking like it’s going to be a monster day!
$BNGO I mean ... head and shoulders .....
$BNGO called it
$BNGO coming now