Stockscreener 앱 받기
1.6726
1.31%
-0.0224
Bionano Genomics Inc 주식 (BNGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.72 | $1.67 | $0.05 | 113,211.0 | -1.18% |
| 2025-12-04 | $1.77 | $1.69 | $0.0766 | 205,088.0 | -2.02% |
| 2025-12-03 | $1.75 | $1.68 | $0.0706 | 230,201.0 | +2.98% |
| 2025-12-02 | $1.76 | $1.59 | $0.17 | 307,600.0 | -2.33% |
| 2025-12-01 | $1.87 | $1.71 | $0.1616 | 270,574.0 | -7.03% |
| 2025-11-28 | $1.88 | $1.81 | $0.07 | 202,192.0 | +2.21% |
| 2025-11-26 | $1.83 | $1.65 | $0.18 | 282,002.0 | +4.02% |
| 2025-11-25 | $1.75 | $1.65 | $0.10 | 239,119.0 | +3.57% |
| 2025-11-24 | $1.69 | $1.57 | $0.12 | 246,192.0 | +3.70% |
| 2025-11-21 | $1.65 | $1.45 | $0.20 | 365,734.0 | +8.72% |
| 2025-11-20 | $1.62 | $1.48 | $0.14 | 278,890.0 | -3.25% |
| 2025-11-19 | $1.57 | $1.50 | $0.07 | 150,578.0 | -0.65% |
| 2025-11-18 | $1.59 | $1.46 | $0.13 | 182,183.0 | +3.33% |
| 2025-11-17 | $1.54 | $1.45 | $0.09 | 362,710.0 | -1.32% |
| 2025-11-14 | $1.76 | $1.50 | $0.26 | 829,450.0 | +3.40% |
| 2025-11-13 | $1.64 | $1.47 | $0.1705 | 559,937.0 | -8.13% |
| 2025-11-12 | $1.64 | $1.59 | $0.0542 | 299,759.0 | -1.23% |
| 2025-11-11 | $1.67 | $1.60 | $0.07 | 190,588.0 | +0.00% |
| 2025-11-10 | $1.70 | $1.61 | $0.09 | 243,072.0 | -0.61% |
| 2025-11-07 | $1.63 | $1.52 | $0.11 | 276,834.0 | +1.24% |
| 2025-11-06 | $1.70 | $1.57 | $0.13 | 347,085.0 | -4.73% |
| 2025-11-05 | $1.72 | $1.66 | $0.06 | 162,579.0 | -0.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.87 | $1.59 | $0.2816 | 1,126,674.0 | -9.46% |
| 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% |
Bionano Genomics Inc 주식 (BNGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.2 | $81.60 | $54.60 | 696,796.5 | +18.87% |
| 2023-11 | $106.8 | $71.40 | $35.40 | 447,196.3 | +15.22% |
| 2023-10 | $181.8 | $72.00 | $109.8 | 305,043.8 | -54.46% |
| 2023-09 | $244.2 | $167.4 | $76.79 | 204,343.1 | -21.50% |
| 2023-08 | $291.0 | $28.20 | $262.8 | 1,296,594.9 | +556.80% |
| 2023-07 | $40.54 | $33.26 | $7.28 | 3,331,148.4 | -3.66% |
| 2023-06 | $49.20 | $33.00 | $16.20 | 4,058,075.2 | -11.84% |
| 2023-05 | $48.00 | $36.00 | $12.00 | 3,005,469.0 | +0.58% |
| 2023-04 | $70.80 | $38.40 | $32.40 | 3,029,541.0 | -38.03% |
| 2023-03 | $86.70 | $62.40 | $24.30 | 2,025,886.0 | -17.16% |
| 2023-02 | $121.2 | $75.60 | $45.60 | 2,308,227.2 | -25.97% |
| 2023-01 | $118.8 | $82.20 | $36.60 | 2,195,485.6 | +23.97% |
0.60%
0.51%
자본화:
|
볼륨(24시간):