Bionano Genomics

BNGO
🏛️ usa →
1.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.43 1.48 1.41 1.46 4.5M
2022-12-29 1.43 1.52 1.38 1.47 6.2M
2022-12-28 1.40 1.45 1.39 1.40 2.6M
2022-12-27 1.50 1.51 1.37 1.42 5.2M
2022-12-23 1.55 1.58 1.50 1.52 3.6M
2022-12-22 1.60 1.61 1.54 1.58 6.0M
2022-12-21 1.69 1.69 1.60 1.61 6.0M
2022-12-20 1.54 1.75 1.54 1.65 10.9M
2022-12-19 1.74 1.75 1.64 1.65 8.2M
2022-12-16 1.82 1.88 1.74 1.80 15.7M
2022-12-15 1.98 2.02 1.93 1.93 7.3M
2022-12-14 2.02 2.13 2.01 2.07 7.9M
2022-12-13 2.20 2.24 2.00 2.02 12.9M
2022-12-12 2.14 2.22 2.10 2.21 8.2M
2022-12-09 2.17 2.20 2.11 2.12 5.9M
2022-12-08 2.18 2.25 2.12 2.16 8.6M
2022-12-07 2.22 2.22 2.10 2.12 8.7M
2022-12-06 2.15 2.29 2.07 2.16 17.0M
2022-12-05 2.16 2.17 1.98 2.00 7.2M
2022-12-02 1.94 2.10 1.91 2.09 6.3M
2022-12-01 2.10 2.15 1.95 1.98 6.4M
2022-11-30 1.96 2.02 1.85 2.01 9.3M
2022-11-29 2.05 2.13 1.90 1.90 7.8M
2022-11-28 2.19 2.22 2.02 2.04 5.8M
2022-11-25 2.23 2.27 2.21 2.22 1.4M
2022-11-23 2.25 2.28 2.18 2.25 3.9M
2022-11-22 2.29 2.30 2.21 2.22 4.0M
2022-11-21 2.43 2.44 2.22 2.24 5.1M
2022-11-18 2.65 2.65 2.43 2.47 5.2M
2022-11-17 2.57 2.61 2.52 2.56 5.6M
2022-11-16 2.72 2.82 2.63 2.69 6.3M
2022-11-15 2.90 3.01 2.80 2.81 11.8M
2022-11-14 2.54 2.89 2.53 2.79 10.9M
2022-11-11 2.32 2.80 2.32 2.66 21.0M
2022-11-10 2.27 2.42 2.22 2.41 11.3M
2022-11-09 2.28 2.31 2.13 2.14 6.0M
2022-11-08 2.24 2.40 2.19 2.28 7.0M
2022-11-07 2.33 2.38 2.20 2.23 5.3M
2022-11-04 2.32 2.49 2.22 2.29 7.5M
2022-11-03 2.29 2.40 2.22 2.28 5.8M
2022-11-02 2.30 2.43 2.22 2.23 7.7M
2022-11-01 2.38 2.44 2.31 2.38 7.3M
2022-10-31 2.31 2.42 2.24 2.34 8.1M
2022-10-28 2.20 2.29 2.16 2.28 7.0M
2022-10-27 2.45 2.48 2.13 2.14 10.5M
2022-10-26 2.37 2.75 2.31 2.54 14.1M
2022-10-25 2.10 2.42 2.08 2.34 13.6M
2022-10-24 2.14 2.14 1.98 2.01 5.9M
2022-10-21 2.03 2.17 1.96 2.14 7.2M
2022-10-20 1.96 2.14 1.95 2.03 5.9M
2022-10-19 2.02 2.03 1.93 1.96 4.6M
2022-10-18 2.14 2.16 1.99 2.03 6.7M
2022-10-17 2.06 2.13 2.03 2.08 5.6M
2022-10-14 2.31 2.35 2.04 2.05 7.2M
2022-10-13 2.04 2.26 2.01 2.26 7.4M
2022-10-12 2.20 2.20 2.09 2.15 5.8M
2022-10-11 2.01 2.19 1.93 2.12 6.7M
2022-10-10 2.00 2.00 1.87 1.97 4.2M
2022-10-07 2.01 2.07 1.94 1.98 4.6M
2022-10-06 2.18 2.35 2.11 2.16 7.4M
2022-10-05 2.25 2.34 2.04 2.19 19.4M
2022-10-04 1.88 2.05 1.88 2.04 6.3M
2022-10-03 1.85 1.86 1.76 1.80 4.7M
2022-09-30 1.87 1.95 1.83 1.83 3.0M
2022-09-29 1.86 1.90 1.80 1.87 3.9M
2022-09-28 1.81 1.98 1.80 1.95 4.4M
2022-09-27 1.85 1.87 1.78 1.81 3.5M
2022-09-26 1.78 1.91 1.77 1.80 4.4M
2022-09-23 1.84 1.91 1.81 1.86 4.5M
2022-09-22 2.04 2.05 1.87 1.90 5.4M
2022-09-21 2.12 2.16 2.01 2.02 5.6M
2022-09-20 2.14 2.19 2.10 2.13 3.6M
2022-09-19 2.16 2.22 2.09 2.17 3.9M
2022-09-16 2.28 2.29 2.15 2.23 7.8M
2022-09-15 2.32 2.44 2.30 2.35 4.0M
2022-09-14 2.34 2.36 2.24 2.35 4.4M
2022-09-13 2.40 2.44 2.30 2.32 5.5M
2022-09-12 2.53 2.57 2.45 2.54 4.2M
2022-09-09 2.54 2.57 2.46 2.51 5.1M
2022-09-08 2.34 2.48 2.28 2.48 5.0M
2022-09-07 2.24 2.37 2.18 2.35 3.9M
2022-09-06 2.29 2.35 2.23 2.25 4.0M
2022-09-02 2.49 2.51 2.28 2.31 5.9M
2022-09-01 2.43 2.47 2.27 2.46 6.6M
2022-08-31 2.43 2.52 2.38 2.48 4.1M
2022-08-30 2.46 2.52 2.37 2.43 4.4M
2022-08-29 2.45 2.57 2.42 2.44 4.4M
2022-08-26 2.86 2.89 2.57 2.58 7.2M
2022-08-25 2.77 2.87 2.62 2.86 7.9M
2022-08-24 2.55 2.74 2.47 2.64 6.4M
2022-08-23 2.63 2.63 2.46 2.50 4.6M
2022-08-22 2.54 2.75 2.39 2.55 6.7M
2022-08-19 2.77 3.01 2.65 2.66 8.9M
2022-08-18 3.23 3.29 2.84 2.89 12.1M
2022-08-17 3.28 3.46 3.17 3.25 14.0M
2022-08-16 3.61 3.64 3.24 3.37 12.3M
2022-08-15 3.42 3.73 3.42 3.60 15.7M
2022-08-12 3.45 3.70 3.36 3.60 21.0M
2022-08-11 3.05 4.35 3.05 3.38 82.5M
2022-08-10 2.40 3.00 2.33 3.00 19.1M
2022-08-09 2.47 2.48 2.22 2.26 8.4M
2022-08-08 2.49 2.64 2.35 2.55 11.1M
2022-08-05 2.17 2.41 2.10 2.41 8.7M
2022-08-04 2.26 2.37 2.21 2.35 10.1M
2022-08-03 2.34 2.41 2.17 2.26 10.3M
2022-08-02 1.86 2.15 1.86 2.13 10.6M
2022-08-01 1.87 1.92 1.81 1.85 4.1M
2022-07-29 1.88 1.91 1.83 1.86 4.0M
2022-07-28 1.82 1.90 1.76 1.90 4.3M
2022-07-27 1.74 1.86 1.68 1.85 4.3M
2022-07-26 1.77 1.78 1.68 1.69 2.9M
2022-07-25 1.83 1.83 1.73 1.75 4.0M
2022-07-22 1.95 1.97 1.79 1.82 5.5M
2022-07-21 1.87 1.96 1.85 1.95 6.3M
2022-07-20 1.77 1.89 1.76 1.86 7.1M
2022-07-19 1.65 1.79 1.61 1.78 8.7M
2022-07-18 1.56 1.70 1.53 1.60 10.4M
2022-07-15 1.55 1.55 1.46 1.54 3.3M
2022-07-14 1.56 1.57 1.48 1.51 3.8M
2022-07-13 1.49 1.59 1.47 1.56 3.1M
2022-07-12 1.50 1.56 1.45 1.54 4.3M
2022-07-11 1.61 1.63 1.51 1.51 3.4M
2022-07-08 1.61 1.69 1.58 1.63 5.0M
2022-07-07 1.54 1.67 1.52 1.65 6.7M
2022-07-06 1.50 1.58 1.49 1.53 4.3M
2022-07-05 1.32 1.53 1.29 1.52 8.1M
2022-07-01 1.36 1.40 1.31 1.34 5.9M
2022-06-30 1.41 1.44 1.35 1.38 4.9M
2022-06-29 1.44 1.45 1.37 1.43 5.4M
2022-06-28 1.51 1.54 1.41 1.42 4.5M
2022-06-27 1.62 1.63 1.48 1.51 5.5M
2022-06-24 1.58 1.64 1.55 1.62 13.1M
2022-06-23 1.47 1.57 1.45 1.55 7.1M
2022-06-22 1.44 1.57 1.42 1.44 7.1M
2022-06-21 1.46 1.56 1.46 1.48 5.7M
2022-06-17 1.39 1.53 1.38 1.43 10.5M
2022-06-16 1.38 1.41 1.32 1.36 4.4M
2022-06-15 1.42 1.48 1.39 1.43 6.8M
2022-06-14 1.42 1.44 1.35 1.41 3.9M
2022-06-13 1.41 1.44 1.34 1.37 6.4M
2022-06-10 1.56 1.57 1.48 1.50 4.4M
2022-06-09 1.68 1.68 1.60 1.62 3.7M
2022-06-08 1.70 1.77 1.66 1.70 5.1M
2022-06-07 1.59 1.71 1.58 1.70 4.6M
2022-06-06 1.67 1.72 1.61 1.61 4.2M
2022-06-03 1.70 1.73 1.62 1.66 4.6M
2022-06-02 1.58 1.73 1.55 1.72 6.2M
2022-06-01 1.76 1.77 1.56 1.57 7.8M
2022-05-31 1.72 1.76 1.67 1.73 8.1M
2022-05-27 1.53 1.75 1.53 1.75 7.7M
2022-05-26 1.51 1.58 1.47 1.53 4.4M
2022-05-25 1.47 1.52 1.45 1.48 4.9M
2022-05-24 1.56 1.56 1.46 1.50 5.2M
2022-05-23 1.68 1.68 1.55 1.57 5.1M
2022-05-20 1.72 1.77 1.56 1.67 5.0M
2022-05-19 1.57 1.73 1.55 1.68 5.9M
2022-05-18 1.64 1.71 1.55 1.57 5.9M
2022-05-17 1.66 1.78 1.59 1.68 6.2M
2022-05-16 1.60 1.69 1.55 1.57 5.2M
2022-05-13 1.48 1.65 1.46 1.62 11.4M
2022-05-12 1.25 1.41 1.16 1.41 8.5M
2022-05-11 1.37 1.41 1.22 1.23 9.5M
2022-05-10 1.41 1.48 1.35 1.41 7.7M
2022-05-09 1.50 1.51 1.34 1.37 8.6M
2022-05-06 1.61 1.63 1.38 1.56 11.1M
2022-05-05 1.80 1.81 1.66 1.68 6.2M
2022-05-04 1.76 1.87 1.66 1.86 7.3M
2022-05-03 1.71 1.79 1.69 1.76 4.6M
2022-05-02 1.61 1.73 1.61 1.73 6.0M
2022-04-29 1.61 1.74 1.60 1.63 7.3M
2022-04-28 1.66 1.69 1.50 1.63 8.3M
2022-04-27 1.69 1.75 1.62 1.63 5.8M
2022-04-26 1.77 1.81 1.65 1.66 5.3M
2022-04-25 1.71 1.81 1.69 1.81 6.2M
2022-04-22 1.82 1.86 1.70 1.73 6.4M
2022-04-21 1.96 2.00 1.78 1.81 6.2M
2022-04-20 2.00 2.00 1.91 1.94 4.6M
2022-04-19 1.97 2.04 1.90 1.98 5.4M
2022-04-18 2.04 2.06 1.91 1.92 6.3M
2022-04-14 2.16 2.17 2.04 2.07 5.4M
2022-04-13 2.11 2.18 2.07 2.15 4.6M
2022-04-12 2.15 2.21 2.04 2.09 6.2M
2022-04-11 2.10 2.15 2.02 2.08 8.8M
2022-04-08 2.32 2.32 2.18 2.20 5.5M
2022-04-07 2.37 2.42 2.24 2.32 7.1M
2022-04-06 2.47 2.54 2.35 2.41 8.6M
2022-04-05 2.70 2.74 2.57 2.59 7.0M
2022-04-04 2.70 2.80 2.67 2.73 6.9M
2022-04-01 2.60 2.74 2.57 2.67 7.3M
2022-03-31 2.73 2.77 2.57 2.58 7.3M
2022-03-30 2.56 2.84 2.52 2.70 10.5M
2022-03-29 2.42 2.63 2.41 2.60 8.9M
2022-03-28 2.38 2.49 2.32 2.39 7.7M
2022-03-25 2.40 2.40 2.32 2.37 4.4M
2022-03-24 2.41 2.47 2.31 2.41 5.0M
2022-03-23 2.37 2.49 2.32 2.40 5.7M
2022-03-22 2.35 2.42 2.27 2.40 6.9M
2022-03-21 2.37 2.39 2.22 2.28 8.6M
2022-03-18 2.10 2.42 2.10 2.34 15.7M
2022-03-17 1.89 2.14 1.85 2.14 6.9M
2022-03-16 1.80 1.95 1.80 1.94 10.7M
2022-03-15 1.68 1.76 1.65 1.75 5.5M
2022-03-14 1.79 1.81 1.62 1.66 8.9M
2022-03-11 1.95 1.95 1.77 1.78 4.9M
2022-03-10 1.91 1.96 1.87 1.94 4.1M
2022-03-09 1.85 1.97 1.82 1.95 8.3M
2022-03-08 1.81 1.87 1.71 1.77 9.0M
2022-03-07 1.90 1.92 1.79 1.81 9.6M
2022-03-04 1.99 2.03 1.90 1.91 5.0M
2022-03-03 2.17 2.19 1.95 1.99 6.1M
2022-03-02 2.07 2.20 1.96 2.17 11.4M
2022-03-01 2.15 2.22 2.10 2.16 10.0M
2022-02-28 2.08 2.22 2.07 2.14 9.4M
2022-02-25 2.14 2.14 2.00 2.10 5.6M
2022-02-24 1.65 2.11 1.63 2.11 14.0M
2022-02-23 2.03 2.04 1.85 1.85 7.0M
2022-02-22 1.95 2.09 1.93 1.97 6.0M
2022-02-18 2.06 2.08 1.96 2.02 6.5M
2022-02-17 2.19 2.21 2.01 2.04 6.6M
2022-02-16 2.17 2.22 2.11 2.22 4.2M
2022-02-15 2.13 2.23 2.12 2.18 8.7M
2022-02-14 2.16 2.24 2.04 2.05 6.8M
2022-02-11 2.35 2.41 2.16 2.19 7.1M
2022-02-10 2.29 2.54 2.28 2.34 10.4M
2022-02-09 2.26 2.43 2.26 2.39 8.0M
2022-02-08 2.19 2.24 2.14 2.23 5.0M
2022-02-07 2.15 2.30 2.14 2.20 6.2M
2022-02-04 2.07 2.17 2.05 2.13 6.3M
2022-02-03 2.13 2.19 2.03 2.06 10.4M
2022-02-02 2.41 2.44 2.22 2.23 9.3M
2022-02-01 2.31 2.38 2.17 2.34 8.4M
2022-01-31 1.96 2.26 1.96 2.22 10.6M
2022-01-28 1.89 1.96 1.84 1.94 9.7M
2022-01-27 2.06 2.10 1.87 1.88 9.2M
2022-01-26 2.17 2.18 1.97 2.03 11.5M
2022-01-25 2.03 2.12 1.99 2.05 6.8M
2022-01-24 2.00 2.09 1.81 2.08 16.6M
2022-01-21 2.25 2.30 2.11 2.15 10.5M
2022-01-20 2.31 2.47 2.27 2.29 7.6M
2022-01-19 2.39 2.50 2.30 2.32 8.0M
2022-01-18 2.50 2.55 2.34 2.35 7.5M
2022-01-14 2.52 2.62 2.43 2.55 7.0M
2022-01-13 2.82 2.83 2.52 2.54 11.9M
2022-01-12 3.01 3.01 2.73 2.78 11.0M
2022-01-11 2.71 2.84 2.64 2.74 8.2M
2022-01-10 2.69 2.72 2.59 2.71 8.6M
2022-01-07 2.77 2.88 2.72 2.72 7.1M
2022-01-06 2.88 2.88 2.64 2.76 7.3M
2022-01-05 3.06 3.14 2.79 2.81 11.4M
2022-01-04 3.23 3.24 3.05 3.11 6.9M
2022-01-03 3.05 3.27 2.98 3.23 8.9M