Stockscreener 앱 받기
0.228
7.35%
-0.0181
시간 외 거래:
.23
0.002
+0.88%
Bionano Genomics Inc 주식 (BNGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.2461 | $0.22 | $0.0261 | 4,754,614.0 | -7.35% |
| 2024-11-15 | $0.2518 | $0.24 | $0.0118 | 2,809,350.0 | -3.83% |
| 2024-11-14 | $0.2668 | $0.24 | $0.0268 | 5,668,367.0 | -7.58% |
| 2024-11-13 | $0.28 | $0.251 | $0.029 | 4,962,021.0 | +4.53% |
| 2024-11-12 | $0.2855 | $0.2633 | $0.0222 | 3,622,684.0 | -4.75% |
| 2024-11-11 | $0.2855 | $0.268 | $0.0175 | 2,988,104.0 | -0.36% |
| 2024-11-08 | $0.30 | $0.265 | $0.035 | 4,955,077.0 | -5.26% |
| 2024-11-07 | $0.3128 | $0.29 | $0.0228 | 3,064,325.0 | -1.83% |
| 2024-11-06 | $0.3097 | $0.2815 | $0.0282 | 3,329,050.0 | +1.04% |
| 2024-11-05 | $0.2989 | $0.2801 | $0.0188 | 2,245,952.0 | +5.02% |
| 2024-11-04 | $0.288 | $0.27 | $0.018 | 1,443,070.0 | +0.32% |
| 2024-11-01 | $0.2974 | $0.28 | $0.0174 | 2,124,433.0 | -2.73% |
| 2024-10-31 | $0.335 | $0.2626 | $0.0724 | 5,501,685.0 | -14.49% |
| 2024-10-30 | $0.376 | $0.30 | $0.076 | 5,541,440.0 | +8.24% |
| 2024-10-29 | $0.3199 | $0.2994 | $0.0205 | 1,420,701.0 | +1.00% |
| 2024-10-28 | $0.321 | $0.295 | $0.026 | 3,226,750.0 | +1.37% |
| 2024-10-25 | $0.3178 | $0.2905 | $0.0273 | 2,420,767.0 | +3.45% |
| 2024-10-24 | $0.2999 | $0.282 | $0.0179 | 2,541,173.0 | +0.27% |
| 2024-10-23 | $0.3107 | $0.2801 | $0.0306 | 4,254,584.0 | -4.19% |
| 2024-10-22 | $0.3204 | $0.305 | $0.0154 | 2,885,440.0 | -3.99% |
Bionano Genomics Inc 주식 (BNGO) 연도별 가격 이력
이 심층 분석에서는 Bionano Genomics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bionano Genomics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bionano Genomics Inc 주식 (BNGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.3128 | $0.22 | $0.0928 | 46,721,661.0 | -21.33% |
| 2024-10 | $0.469 | $0.2626 | $0.2064 | 59,715,363.0 | -36.15% |
| 2024-09 | $0.5086 | $0.3904 | $0.1182 | 24,479,725.0 | -7.37% |
| 2024-08 | $0.6599 | $0.3055 | $0.3544 | 45,571,855.0 | -23.58% |
| 2024-07 | $0.7037 | $0.52 | $0.1837 | 43,557,429.0 | -5.43% |
| 2024-06 | $1.01 | $0.6201 | $0.3899 | 22,272,438.0 | -29.96% |
| 2024-05 | $1.21 | $0.886 | $0.324 | 25,063,264.0 | +9.61% |
| 2024-04 | $1.16 | $0.7143 | $0.4457 | 34,488,132.0 | -20.44% |
| 2024-03 | $1.28 | $1.00 | $0.2753 | 28,431,592.0 | -11.20% |
| 2024-02 | $1.35 | $1.04 | $0.31 | 29,765,763.0 | +5.93% |
| 2024-01 | $2.16 | $1.15 | $1.02 | 39,769,576.0 | -37.57% |
Bionano Genomics Inc 주식 (BNGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.27 | $1.36 | $0.91 | 41,807,791.0 | +18.87% |
| 2023-11 | $1.78 | $1.19 | $0.59 | 26,831,775.0 | +15.22% |
| 2023-10 | $3.03 | $1.20 | $1.83 | 18,302,626.0 | -54.46% |
| 2023-09 | $4.07 | $2.79 | $1.28 | 12,260,583.0 | -21.50% |
| 2023-08 | $4.85 | $0.47 | $4.38 | 77,795,696.0 | +556.80% |
| 2023-07 | $0.6756 | $0.5543 | $0.1213 | 199,868,901.0 | -3.66% |
| 2023-06 | $0.82 | $0.55 | $0.27 | 243,484,513.0 | -11.84% |
| 2023-05 | $0.80 | $0.60 | $0.20 | 180,328,140.0 | +0.58% |
| 2023-04 | $1.18 | $0.64 | $0.54 | 181,772,462.0 | -38.03% |
| 2023-03 | $1.45 | $1.04 | $0.405 | 121,553,162.0 | -17.16% |
| 2023-02 | $2.02 | $1.26 | $0.76 | 138,493,632.0 | -25.97% |
| 2023-01 | $1.98 | $1.37 | $0.61 | 131,729,135.0 | +23.97% |
Bionano Genomics Inc 주식 (BNGO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.29 | $1.36 | $0.925 | 165,511,437.0 | -27.36% |
| 2022-11 | $3.01 | $1.85 | $1.16 | 156,126,388.0 | -14.10% |
| 2022-10 | $2.75 | $1.76 | $0.99 | 162,756,367.0 | +27.87% |
| 2022-09 | $2.57 | $1.77 | $0.80 | 98,331,638.0 | -26.21% |
| 2022-08 | $4.35 | $1.81 | $2.54 | 294,892,362.0 | +33.33% |
| 2022-07 | $1.97 | $1.29 | $0.6799 | 103,555,098.0 | +34.78% |
| 2022-06 | $1.77 | $1.32 | $0.45 | 122,191,983.0 | -20.23% |
| 2022-05 | $1.87 | $1.16 | $0.7087 | 144,510,422.0 | +6.13% |
| 2022-04 | $2.80 | $1.50 | $1.30 | 129,194,295.0 | -36.82% |
| 2022-03 | $2.84 | $1.62 | $1.22 | 180,875,702.0 | +20.56% |
| 2022-02 | $2.54 | $1.63 | $0.91 | 145,955,548.0 | -3.60% |
| 2022-01 | $3.27 | $1.81 | $1.46 | 185,776,695.0 | -25.75% |
2.70%
3.32%
자본화:
|
볼륨(24시간):