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
2023-12-29 2.06 2.11 1.88 1.89 2.5M
2023-12-28 2.11 2.27 1.96 2.06 5.3M
2023-12-27 2.10 2.14 1.96 2.10 4.4M
2023-12-26 1.71 1.99 1.70 1.97 3.4M
2023-12-22 1.66 1.72 1.63 1.69 1.9M
2023-12-21 1.66 1.71 1.58 1.62 1.5M
2023-12-20 1.62 1.77 1.59 1.62 2.9M
2023-12-19 1.56 1.67 1.56 1.62 1.7M
2023-12-18 1.51 1.61 1.50 1.52 1.0M
2023-12-15 1.69 1.71 1.50 1.50 2.4M
2023-12-14 1.57 1.75 1.56 1.63 3.0M
2023-12-13 1.44 1.52 1.38 1.50 1.3M
2023-12-12 1.41 1.47 1.36 1.44 0.9M
2023-12-11 1.50 1.50 1.36 1.41 1.1M
2023-12-08 1.52 1.57 1.45 1.47 1.0M
2023-12-07 1.69 1.70 1.50 1.52 1.7M
2023-12-06 1.70 1.79 1.66 1.67 1.3M
2023-12-05 1.82 1.82 1.62 1.65 1.6M
2023-12-04 1.67 1.86 1.66 1.80 2.0M
2023-12-01 1.63 1.67 1.51 1.66 1.3M
2023-11-30 1.62 1.78 1.58 1.59 2.5M
2023-11-29 1.51 1.70 1.51 1.58 1.4M
2023-11-28 1.52 1.53 1.46 1.51 0.8M
2023-11-27 1.63 1.64 1.49 1.53 1.5M
2023-11-24 1.43 1.66 1.43 1.65 1.3M
2023-11-22 1.45 1.47 1.39 1.45 0.6M
2023-11-21 1.46 1.56 1.41 1.45 1.2M
2023-11-20 1.38 1.51 1.37 1.46 1.9M
2023-11-17 1.31 1.36 1.28 1.35 0.8M
2023-11-16 1.33 1.34 1.29 1.31 0.8M
2023-11-15 1.42 1.51 1.36 1.37 1.7M
2023-11-14 1.35 1.48 1.35 1.40 1.7M
2023-11-13 1.26 1.31 1.19 1.28 1.3M
2023-11-10 1.33 1.34 1.26 1.30 1.0M
2023-11-09 1.36 1.47 1.31 1.33 1.3M
2023-11-08 1.50 1.50 1.31 1.36 1.2M
2023-11-07 1.63 1.63 1.42 1.43 1.3M
2023-11-06 1.64 1.75 1.58 1.63 1.2M
2023-11-03 1.52 1.64 1.51 1.57 1.2M
2023-11-02 1.34 1.53 1.34 1.49 1.3M
2023-11-01 1.42 1.47 1.24 1.33 0.9M
2023-10-31 1.32 1.53 1.31 1.38 1.4M
2023-10-30 1.27 1.32 1.20 1.31 0.9M
2023-10-27 1.33 1.33 1.24 1.26 1.1M
2023-10-26 1.31 1.39 1.30 1.32 0.5M
2023-10-25 1.42 1.43 1.25 1.31 1.0M
2023-10-24 1.47 1.57 1.40 1.41 1.2M
2023-10-23 1.59 1.61 1.46 1.48 1.3M
2023-10-20 1.73 1.73 1.56 1.61 1.1M
2023-10-19 1.87 1.87 1.71 1.72 0.9M
2023-10-18 2.11 2.11 1.77 1.85 1.9M
2023-10-17 2.25 2.26 2.10 2.11 0.9M
2023-10-16 2.26 2.32 2.22 2.27 0.6M
2023-10-13 2.42 2.42 2.13 2.22 0.8M
2023-10-12 2.66 2.67 2.41 2.43 0.7M
2023-10-11 2.97 3.01 2.61 2.63 1.3M
2023-10-10 2.78 2.99 2.78 2.95 0.4M
2023-10-09 2.69 2.79 2.66 2.79 0.3M
2023-10-06 2.70 2.78 2.61 2.74 0.3M
2023-10-05 2.68 2.75 2.61 2.69 0.4M
2023-10-04 2.83 2.86 2.66 2.68 0.7M
2023-10-03 2.90 2.92 2.84 2.87 0.3M
2023-10-02 3.01 3.03 2.89 2.93 0.4M
2023-09-29 2.95 3.08 2.94 3.03 0.4M
2023-09-28 2.95 2.95 2.85 2.90 0.2M
2023-09-27 2.85 2.94 2.84 2.93 0.2M
2023-09-26 2.95 3.00 2.84 2.84 0.4M
2023-09-25 2.90 2.98 2.79 2.98 0.6M
2023-09-22 3.00 3.04 2.91 2.92 0.4M
2023-09-21 2.96 3.13 2.95 2.98 0.6M
2023-09-20 3.03 3.07 2.98 3.00 0.4M
2023-09-19 3.00 3.06 2.93 3.00 0.5M
2023-09-18 3.24 3.24 2.99 3.00 0.7M
2023-09-15 3.39 3.42 3.20 3.25 0.9M
2023-09-14 3.46 3.58 3.32 3.39 0.6M
2023-09-13 3.57 3.61 3.38 3.38 0.6M
2023-09-12 3.45 3.85 3.43 3.55 1.1M
2023-09-11 3.39 3.69 3.37 3.49 0.9M
2023-09-08 3.36 3.40 3.24 3.39 0.5M
2023-09-07 3.47 3.47 3.30 3.37 0.3M
2023-09-06 3.78 3.84 3.35 3.55 1.1M
2023-09-05 3.81 3.86 3.70 3.78 0.6M
2023-09-01 3.99 4.07 3.70 3.85 1.2M
2023-08-31 3.66 4.20 3.62 3.86 2.2M
2023-08-30 3.28 3.82 3.21 3.66 1.6M
2023-08-29 3.03 3.56 3.00 3.28 1.6M
2023-08-28 3.09 3.11 2.99 3.01 0.5M
2023-08-25 3.04 3.13 2.99 3.08 0.4M
2023-08-24 3.04 3.08 2.98 3.04 0.7M
2023-08-23 3.06 3.09 2.99 3.03 0.6M
2023-08-22 3.04 3.13 2.99 3.06 0.7M
2023-08-21 3.00 3.10 2.95 3.04 0.6M
2023-08-18 3.00 3.09 2.98 2.98 0.8M
2023-08-17 3.11 3.13 3.01 3.04 0.8M
2023-08-16 3.31 3.31 3.10 3.10 1.2M
2023-08-15 3.39 3.45 3.27 3.34 1.6M
2023-08-14 3.90 3.94 3.36 3.46 2.3M
2023-08-11 3.96 4.07 3.89 3.99 0.7M
2023-08-10 4.04 4.05 3.67 4.01 1.7M
2023-08-09 4.02 4.24 4.00 4.15 1.0M
2023-08-08 4.48 4.48 3.82 4.02 2.3M
2023-08-07 4.85 4.85 4.06 4.67 1.5M
2023-08-04 0.59 0.59 0.47 0.49 26.8M
2023-08-03 0.58 0.60 0.56 0.59 9.3M
2023-08-02 0.59 0.60 0.57 0.58 10.0M
2023-08-01 0.60 0.61 0.58 0.61 9.6M
2023-07-31 0.60 0.62 0.58 0.59 12.4M
2023-07-28 0.58 0.59 0.56 0.58 9.6M
2023-07-27 0.59 0.60 0.55 0.56 8.2M
2023-07-26 0.58 0.59 0.57 0.59 6.2M
2023-07-25 0.60 0.60 0.57 0.58 10.5M
2023-07-24 0.60 0.61 0.57 0.58 8.5M
2023-07-21 0.60 0.61 0.58 0.60 8.7M
2023-07-20 0.62 0.64 0.58 0.59 8.5M
2023-07-19 0.62 0.64 0.61 0.62 8.0M
2023-07-18 0.65 0.66 0.61 0.62 8.8M
2023-07-17 0.65 0.66 0.64 0.64 7.5M
2023-07-14 0.67 0.67 0.64 0.65 6.3M
2023-07-13 0.66 0.68 0.65 0.65 11.8M
2023-07-12 0.65 0.66 0.65 0.65 8.1M
2023-07-11 0.63 0.65 0.63 0.64 7.5M
2023-07-10 0.59 0.63 0.59 0.63 23.6M
2023-07-07 0.60 0.61 0.58 0.58 13.8M
2023-07-06 0.63 0.63 0.58 0.60 11.9M
2023-07-05 0.64 0.64 0.61 0.63 10.3M
2023-07-03 0.64 0.66 0.62 0.64 11.0M
2023-06-30 0.63 0.64 0.61 0.61 9.3M
2023-06-29 0.59 0.64 0.59 0.61 17.5M
2023-06-28 0.59 0.60 0.57 0.58 7.8M
2023-06-27 0.58 0.60 0.55 0.59 10.4M
2023-06-26 0.62 0.62 0.56 0.57 12.6M
2023-06-23 0.65 0.65 0.62 0.62 42.2M
2023-06-22 0.65 0.65 0.62 0.64 6.8M
2023-06-21 0.69 0.69 0.65 0.65 6.5M
2023-06-20 0.71 0.71 0.64 0.68 12.0M
2023-06-16 0.78 0.78 0.71 0.71 11.8M
2023-06-15 0.75 0.77 0.73 0.74 8.4M
2023-06-14 0.76 0.80 0.74 0.75 11.3M
2023-06-13 0.77 0.78 0.75 0.76 8.2M
2023-06-12 0.73 0.77 0.72 0.74 9.8M
2023-06-09 0.73 0.76 0.73 0.74 8.1M
2023-06-08 0.76 0.80 0.72 0.73 7.4M
2023-06-07 0.78 0.81 0.75 0.75 13.0M
2023-06-06 0.78 0.80 0.76 0.77 8.3M
2023-06-05 0.81 0.82 0.75 0.77 10.3M
2023-06-02 0.80 0.81 0.74 0.79 15.7M
2023-06-01 0.70 0.74 0.69 0.73 9.5M
2023-05-31 0.69 0.71 0.69 0.69 12.9M
2023-05-30 0.65 0.71 0.65 0.69 13.2M
2023-05-26 0.66 0.67 0.63 0.64 6.5M
2023-05-25 0.70 0.70 0.62 0.65 9.9M
2023-05-24 0.69 0.70 0.66 0.67 7.7M
2023-05-23 0.70 0.73 0.69 0.71 11.6M
2023-05-22 0.67 0.70 0.66 0.68 9.2M
2023-05-19 0.70 0.70 0.66 0.67 6.3M
2023-05-18 0.71 0.71 0.66 0.68 7.0M
2023-05-17 0.66 0.71 0.65 0.70 9.7M
2023-05-16 0.66 0.68 0.64 0.66 6.0M
2023-05-15 0.67 0.70 0.66 0.66 6.5M
2023-05-12 0.75 0.76 0.66 0.66 9.3M
2023-05-11 0.78 0.78 0.70 0.75 6.9M
2023-05-10 0.74 0.80 0.73 0.78 10.2M
2023-05-09 0.74 0.75 0.69 0.74 8.8M
2023-05-08 0.76 0.77 0.70 0.73 6.6M
2023-05-05 0.69 0.75 0.68 0.73 9.3M
2023-05-04 0.66 0.67 0.64 0.66 4.8M
2023-05-03 0.61 0.67 0.60 0.66 6.8M
2023-05-02 0.66 0.67 0.61 0.62 9.6M
2023-05-01 0.70 0.71 0.67 0.67 4.4M
2023-04-28 0.70 0.71 0.68 0.69 6.4M
2023-04-27 0.73 0.74 0.69 0.70 6.1M
2023-04-26 0.74 0.75 0.69 0.72 5.4M
2023-04-25 0.78 0.78 0.73 0.74 7.9M
2023-04-24 0.69 0.80 0.69 0.78 19.9M
2023-04-21 0.69 0.73 0.67 0.68 8.9M
2023-04-20 0.73 0.74 0.70 0.70 8.2M
2023-04-19 0.74 0.76 0.64 0.74 23.8M
2023-04-18 0.90 0.90 0.75 0.75 24.3M
2023-04-17 0.98 0.98 0.79 0.90 28.8M
2023-04-14 1.16 1.18 1.07 1.09 4.7M
2023-04-13 1.11 1.18 1.10 1.16 4.8M
2023-04-12 1.13 1.18 1.07 1.08 4.1M
2023-04-11 1.03 1.11 1.02 1.09 6.2M
2023-04-10 1.05 1.05 0.99 1.02 3.4M
2023-04-06 1.02 1.06 0.98 1.05 5.9M
2023-04-05 1.05 1.06 1.02 1.03 3.6M
2023-04-04 1.08 1.09 1.03 1.05 5.6M
2023-04-03 1.12 1.12 1.06 1.09 4.2M
2023-03-31 1.06 1.11 1.05 1.11 4.4M
2023-03-30 1.08 1.09 1.04 1.06 3.3M
2023-03-29 1.07 1.10 1.04 1.06 4.2M
2023-03-28 1.10 1.11 1.05 1.06 2.9M
2023-03-27 1.10 1.14 1.09 1.10 2.8M
2023-03-24 1.07 1.13 1.06 1.10 3.0M
2023-03-23 1.12 1.15 1.06 1.09 4.3M
2023-03-22 1.14 1.18 1.08 1.09 4.3M
2023-03-21 1.09 1.17 1.09 1.14 4.3M
2023-03-20 1.13 1.14 1.06 1.08 5.0M
2023-03-17 1.15 1.16 1.10 1.13 7.3M
2023-03-16 1.19 1.21 1.14 1.15 4.2M
2023-03-15 1.21 1.23 1.16 1.20 6.5M
2023-03-14 1.27 1.28 1.23 1.24 5.0M
2023-03-13 1.18 1.28 1.11 1.26 9.9M
2023-03-10 1.21 1.23 1.10 1.20 13.0M
2023-03-09 1.35 1.35 1.25 1.25 6.5M
2023-03-08 1.32 1.33 1.30 1.31 3.4M
2023-03-07 1.38 1.40 1.30 1.31 5.2M
2023-03-06 1.43 1.45 1.33 1.35 7.6M
2023-03-03 1.38 1.39 1.34 1.38 4.5M
2023-03-02 1.28 1.37 1.25 1.36 6.1M
2023-03-01 1.34 1.36 1.28 1.30 3.9M
2023-02-28 1.32 1.37 1.28 1.34 5.5M
2023-02-27 1.32 1.33 1.28 1.30 6.5M
2023-02-24 1.32 1.33 1.26 1.27 8.4M
2023-02-23 1.43 1.45 1.31 1.36 8.8M
2023-02-22 1.40 1.42 1.35 1.42 6.8M
2023-02-21 1.48 1.49 1.38 1.38 8.2M
2023-02-17 1.54 1.55 1.46 1.50 8.6M
2023-02-16 1.59 1.61 1.52 1.53 7.8M
2023-02-15 1.55 1.63 1.54 1.63 5.8M
2023-02-14 1.60 1.62 1.51 1.57 7.8M
2023-02-13 1.58 1.60 1.53 1.57 4.2M
2023-02-10 1.58 1.59 1.53 1.56 4.7M
2023-02-09 1.68 1.71 1.55 1.57 6.3M
2023-02-08 1.73 1.74 1.65 1.65 6.0M
2023-02-07 1.80 1.80 1.68 1.72 8.4M
2023-02-06 1.89 1.89 1.76 1.77 9.1M
2023-02-03 1.92 1.97 1.86 1.87 6.9M
2023-02-02 1.93 2.02 1.91 1.97 10.9M
2023-02-01 1.82 1.88 1.76 1.85 7.8M
2023-01-31 1.79 1.84 1.78 1.81 4.9M
2023-01-30 1.81 1.83 1.75 1.76 6.2M
2023-01-27 1.80 1.87 1.78 1.85 4.4M
2023-01-26 1.85 1.87 1.76 1.81 5.1M
2023-01-25 1.79 1.85 1.75 1.83 5.2M
2023-01-24 1.89 1.94 1.81 1.84 7.8M
2023-01-23 1.86 1.95 1.80 1.92 7.5M
2023-01-20 1.75 1.83 1.70 1.83 5.4M
2023-01-19 1.80 1.83 1.68 1.70 6.4M
2023-01-18 1.92 1.98 1.81 1.83 10.0M
2023-01-17 1.82 1.96 1.78 1.95 7.3M
2023-01-13 1.73 1.81 1.73 1.81 7.2M
2023-01-12 1.78 1.83 1.68 1.82 9.2M
2023-01-11 1.75 1.80 1.67 1.80 10.2M
2023-01-10 1.54 1.65 1.53 1.65 4.9M
2023-01-09 1.49 1.58 1.47 1.55 5.3M
2023-01-06 1.51 1.51 1.37 1.46 6.2M
2023-01-05 1.53 1.53 1.43 1.47 6.4M
2023-01-04 1.45 1.51 1.43 1.49 5.2M
2023-01-03 1.51 1.56 1.40 1.44 7.0M