Stockscreener 앱 받기
1.15
0.86%
-0.01
시장 영업 전:
1.16
0.01
+0.87%
Bionano Genomics Inc 주식 (BNGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $1.18 | $1.15 | $0.03 | 126,324.0 | -0.86% |
| 2026-06-15 | $1.19 | $1.16 | $0.03 | 83,448.0 | +0.00% |
| 2026-06-12 | $1.21 | $1.16 | $0.05 | 149,156.0 | -2.52% |
| 2026-06-11 | $1.20 | $1.16 | $0.0403 | 88,944.0 | +2.59% |
| 2026-06-10 | $1.19 | $1.15 | $0.04 | 88,001.0 | +0.00% |
| 2026-06-09 | $1.24 | $1.16 | $0.0783 | 220,987.0 | -0.85% |
| 2026-06-08 | $1.20 | $1.16 | $0.041 | 170,990.0 | +0.00% |
| 2026-06-05 | $1.26 | $1.17 | $0.0899 | 208,859.0 | -7.14% |
| 2026-06-04 | $1.32 | $1.26 | $0.06 | 130,866.0 | -3.08% |
| 2026-06-03 | $1.38 | $1.23 | $0.145 | 248,149.0 | +3.17% |
| 2026-06-02 | $1.27 | $1.23 | $0.039 | 148,683.0 | +0.80% |
| 2026-06-01 | $1.27 | $1.23 | $0.04 | 120,593.0 | +0.81% |
| 2026-05-29 | $1.27 | $1.22 | $0.05 | 183,450.0 | -0.80% |
| 2026-05-28 | $1.26 | $1.24 | $0.0275 | 157,223.0 | +1.63% |
| 2026-05-27 | $1.27 | $1.21 | $0.0581 | 178,458.0 | +0.82% |
| 2026-05-26 | $1.26 | $1.21 | $0.05 | 159,325.0 | -1.61% |
| 2026-05-22 | $1.26 | $1.21 | $0.05 | 217,957.0 | +0.81% |
| 2026-05-21 | $1.30 | $1.23 | $0.0699 | 187,943.0 | -0.81% |
| 2026-05-20 | $1.24 | $1.16 | $0.0754 | 104,098.0 | +5.98% |
| 2026-05-19 | $1.18 | $1.14 | $0.04 | 107,539.0 | +0.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.38 | $1.15 | $0.225 | 1,911,324.0 | -7.26% |
| 2026-05 | $1.38 | $1.14 | $0.2449 | 3,493,359.0 | +6.90% |
| 2026-04 | $1.33 | $1.12 | $0.2098 | 2,500,488.0 | -0.85% |
| 2026-03 | $1.47 | $1.08 | $0.39 | 11,987,229.0 | +1.74% |
| 2026-02 | $1.35 | $1.06 | $0.29 | 3,322,517.0 | -11.54% |
| 2026-01 | $1.75 | $1.21 | $0.54 | 5,294,324.0 | -15.03% |
Bionano Genomics Inc 주식 (BNGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.87 | $1.47 | $0.4016 | 3,792,276.0 | -18.92% |
| 2025-11 | $1.88 | $1.45 | $0.43 | 5,925,338.0 | +2.78% |
| 2025-10 | $2.15 | $1.68 | $0.475 | 11,389,868.0 | +5.26% |
| 2025-09 | $5.50 | $1.50 | $4.00 | 28,575,365.0 | -54.64% |
| 2025-08 | $4.38 | $2.87 | $1.51 | 2,956,562.0 | +25.25% |
| 2025-07 | $3.57 | $2.99 | $0.58 | 2,100,853.0 | -8.23% |
| 2025-06 | $3.78 | $3.18 | $0.6042 | 1,571,541.0 | -10.63% |
| 2025-05 | $4.95 | $3.41 | $1.54 | 2,612,304.0 | -8.02% |
| 2025-04 | $5.22 | $2.68 | $2.54 | 4,387,361.0 | +43.01% |
| 2025-03 | $4.39 | $2.68 | $1.71 | 1,718,664.0 | -32.93% |
| 2025-02 | $6.32 | $4.10 | $2.22 | 3,374,406.0 | -19.85% |
| 2025-01 | $22.80 | $4.95 | $17.85 | 7,052,492.4 | -70.01% |
Bionano Genomics Inc 주식 (BNGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.93 | $11.64 | $9.29 | 1,620,491.1 | +11.93% |
| 2024-11 | $18.77 | $12.00 | $6.77 | 1,099,989.8 | -11.80% |
| 2024-10 | $28.14 | $15.76 | $12.38 | 995,256.1 | -36.15% |
| 2024-09 | $30.52 | $23.42 | $7.09 | 407,995.4 | -7.37% |
| 2024-08 | $39.59 | $18.33 | $21.26 | 759,530.9 | -23.58% |
| 2024-07 | $42.22 | $31.20 | $11.02 | 725,957.2 | -5.43% |
| 2024-06 | $60.60 | $37.21 | $23.39 | 371,207.3 | -29.96% |
| 2024-05 | $72.60 | $53.16 | $19.44 | 417,721.1 | +9.61% |
| 2024-04 | $69.60 | $42.86 | $26.74 | 574,802.2 | -20.44% |
| 2024-03 | $76.52 | $60.00 | $16.52 | 473,859.9 | -11.20% |
| 2024-02 | $81.00 | $62.40 | $18.60 | 496,096.1 | +5.93% |
| 2024-01 | $129.6 | $68.70 | $60.90 | 662,826.3 | -37.57% |
1.68%
0.71%
자본화:
|
볼륨(24시간):