Stockscreener 앱 받기
3.7025
0.34%
0.0125
Bionano Genomics Inc 주식 (BNGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $3.77 | $3.66 | $0.11 | 57,742.0 | +0.27% |
| 2025-06-03 | $3.76 | $3.66 | $0.10 | 73,765.0 | +0.27% |
| 2025-06-02 | $3.71 | $3.62 | $0.0849 | 46,466.0 | +0.27% |
| 2025-05-30 | $3.77 | $3.57 | $0.2021 | 38,476.0 | +0.55% |
| 2025-05-29 | $3.83 | $3.62 | $0.2079 | 37,870.0 | -1.35% |
| 2025-05-28 | $3.86 | $3.67 | $0.1858 | 60,064.0 | -1.86% |
| 2025-05-27 | $3.87 | $3.75 | $0.1199 | 62,526.0 | +1.34% |
| 2025-05-23 | $3.88 | $3.59 | $0.2914 | 54,110.0 | -1.33% |
| 2025-05-22 | $3.77 | $3.41 | $0.3555 | 104,330.0 | +4.14% |
| 2025-05-21 | $3.77 | $3.55 | $0.2222 | 103,761.0 | -3.98% |
| 2025-05-20 | $3.96 | $3.75 | $0.2106 | 118,102.0 | +0.80% |
| 2025-05-19 | $3.85 | $3.58 | $0.2729 | 146,907.0 | -1.32% |
| 2025-05-16 | $4.17 | $3.77 | $0.4026 | 236,635.0 | -3.56% |
| 2025-05-15 | $4.95 | $3.86 | $1.09 | 744,970.0 | +5.08% |
| 2025-05-14 | $4.08 | $3.74 | $0.3357 | 442,077.0 | -5.32% |
| 2025-05-13 | $4.04 | $3.91 | $0.1299 | 94,266.0 | +1.02% |
| 2025-05-12 | $4.09 | $3.85 | $0.245 | 70,397.0 | +1.94% |
| 2025-05-09 | $3.95 | $3.80 | $0.1471 | 22,293.0 | -0.38% |
| 2025-05-08 | $3.94 | $3.71 | $0.2257 | 44,312.0 | +4.34% |
| 2025-05-07 | $3.75 | $3.61 | $0.1483 | 34,908.0 | -0.27% |
| 2025-05-06 | $3.94 | $3.70 | $0.24 | 59,176.0 | -6.33% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $3.77 | $3.62 | $0.145 | 177,973.0 | +0.82% |
| 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% |
1.56%
0.13%
자본화:
|
볼륨(24시간):