Stockscreener 앱 받기
1.345
6.27%
-0.09
시간 외 거래:
1.35
0.005
+0.37%
Bionano Genomics Inc 주식 (BNGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $1.42 | $1.29 | $0.1297 | 487,526.0 | -6.27% |
| 2026-10-09 | $1.50 | $1.43 | $0.0699 | 129,403.0 | -1.71% |
| 2026-10-08 | $1.49 | $1.42 | $0.065 | 182,728.0 | +0.00% |
| 2026-10-07 | $1.48 | $1.42 | $0.06 | 134,081.0 | +0.69% |
| 2026-10-06 | $1.48 | $1.43 | $0.045 | 208,496.0 | +0.35% |
| 2026-10-05 | $1.50 | $1.40 | $0.10 | 322,914.0 | -2.36% |
| 2026-10-02 | $1.62 | $1.45 | $0.1689 | 384,198.0 | -5.73% |
| 2026-10-01 | $1.60 | $1.54 | $0.06 | 374,036.0 | +0.64% |
| 2026-09-30 | $1.73 | $1.53 | $0.1959 | 655,033.0 | -9.83% |
| 2026-09-29 | $1.77 | $1.65 | $0.12 | 422,199.0 | +2.98% |
| 2026-09-28 | $1.73 | $1.62 | $0.1056 | 466,138.0 | +1.20% |
| 2026-09-25 | $1.70 | $1.63 | $0.07 | 578,692.0 | -1.78% |
| 2026-09-24 | $1.78 | $1.64 | $0.145 | 619,537.0 | -0.59% |
| 2026-09-23 | $1.83 | $1.68 | $0.1481 | 914,269.0 | -6.59% |
| 2026-09-22 | $1.87 | $1.75 | $0.12 | 887,778.0 | -0.55% |
| 2026-09-21 | $1.89 | $1.73 | $0.155 | 977,417.0 | +5.78% |
| 2026-09-18 | $1.87 | $1.69 | $0.18 | 1,194,590.0 | -0.57% |
| 2026-09-17 | $1.85 | $1.50 | $0.355 | 2,488,868.0 | +15.23% |
| 2026-09-16 | $1.65 | $1.41 | $0.24 | 1,813,913.0 | -3.21% |
| 2026-09-15 | $2.23 | $1.31 | $0.92 | 39,423,502.0 | +17.29% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.62 | $1.29 | $0.3296 | 2,223,382.0 | -13.78% |
| 2026-09 | $2.23 | $1.16 | $1.07 | 52,216,749.0 | +27.87% |
| 2026-08 | $1.26 | $1.07 | $0.19 | 3,097,956.0 | +15.09% |
| 2026-07 | $1.21 | $1.00 | $0.21 | 2,425,122.0 | -6.19% |
| 2026-06 | $1.38 | $1.12 | $0.255 | 3,067,796.0 | -8.87% |
| 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 | 7,052,491.0 | -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 | 1,620,489.0 | +11.93% |
| 2024-11 | $18.77 | $12.00 | $6.77 | 1,099,990.0 | -11.80% |
| 2024-10 | $28.14 | $15.76 | $12.38 | 995,255.0 | -36.15% |
| 2024-09 | $30.52 | $23.42 | $7.09 | 407,994.0 | -7.37% |
| 2024-08 | $39.59 | $18.33 | $21.26 | 759,532.0 | -23.58% |
| 2024-07 | $42.22 | $31.20 | $11.02 | 725,956.0 | -5.43% |
| 2024-06 | $60.60 | $37.21 | $23.39 | 371,207.0 | -29.96% |
| 2024-05 | $72.60 | $53.16 | $19.44 | 417,721.0 | +9.61% |
| 2024-04 | $69.60 | $42.86 | $26.74 | 574,800.0 | -20.44% |
| 2024-03 | $76.52 | $60.00 | $16.52 | 473,858.0 | -11.20% |
| 2024-02 | $81.00 | $62.40 | $18.60 | 496,094.0 | +5.93% |
| 2024-01 | $129.6 | $68.70 | $60.90 | 662,825.0 | -37.57% |
12.50%
21.89%
자본화:
|
볼륨(24시간):