Bionano Genomics, Inc. BNGO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,48-0,09 (-5,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,48 | -5,73 % | $1,58 | $1,62 | $1,45 | 383,40K |
| 2026-10-01 | $1,57 | +0,64 % | $1,58 | $1,60 | $1,54 | 373,90K |
| 2026-09-30 | $1,56 | -9,83 % | $1,72 | $1,73 | $1,53 | 654,30K |
| 2026-09-29 | $1,73 | +2,98 % | $1,68 | $1,77 | $1,65 | 422,30K |
| 2026-09-28 | $1,68 | +1,20 % | $1,63 | $1,73 | $1,62 | 465,50K |
| 2026-09-25 | $1,66 | -1,78 % | $1,69 | $1,70 | $1,63 | 578,70K |
| 2026-09-24 | $1,69 | -0,59 % | $1,69 | $1,79 | $1,64 | 619,80K |
| 2026-09-23 | $1,70 | -6,59 % | $1,81 | $1,83 | $1,68 | 914,30K |
| 2026-09-22 | $1,82 | -0,55 % | $1,85 | $1,87 | $1,75 | 886,50K |
| 2026-09-21 | $1,83 | +5,78 % | $1,73 | $1,89 | $1,73 | 977,50K |
| 2026-09-18 | $1,73 | -0,57 % | $1,75 | $1,87 | $1,69 | 1,20M |
| 2026-09-17 | $1,74 | +15,23 % | $1,53 | $1,86 | $1,50 | 2,50M |
| 2026-09-16 | $1,51 | -3,21 % | $1,58 | $1,65 | $1,41 | 1,87M |
| 2026-09-15 | $1,56 | +17,29 % | $1,31 | $2,23 | $1,31 | 39,78M |
| 2026-09-14 | $1,33 | +9,02 % | $1,23 | $1,38 | $1,21 | 409,60K |
| 2026-09-11 | $1,22 | +1,67 % | $1,21 | $1,24 | $1,20 | 57,90K |
| 2026-09-10 | $1,20 | +1,69 % | $1,18 | $1,24 | $1,16 | 288,10K |
| 2026-09-09 | $1,18 | -1,67 % | $1,19 | $1,22 | $1,18 | 69,40K |
| 2026-09-08 | $1,20 | 0,00 % | $1,21 | $1,23 | $1,19 | 87,40K |
| 2026-09-04 | $1,20 | -3,23 % | $1,25 | $1,25 | $1,20 | 176,10K |
| 2026-09-03 | $1,24 | -2,36 % | $1,27 | $1,28 | $1,23 | 191,60K |
| 2026-09-02 | $1,27 | +4,10 % | $1,22 | $1,28 | $1,20 | 300,30K |
| 2026-09-01 | $1,22 | 0,00 % | $1,21 | $1,22 | $1,17 | 207,20K |
| 2026-08-31 | $1,22 | +4,27 % | $1,18 | $1,22 | $1,15 | 177,40K |
| 2026-08-28 | $1,17 | -3,31 % | $1,23 | $1,24 | $1,16 | 179,50K |
| 2026-08-27 | $1,21 | 0,00 % | $1,21 | $1,25 | $1,20 | 168,10K |
| 2026-08-26 | $1,21 | -3,20 % | $1,24 | $1,26 | $1,21 | 152,90K |
| 2026-08-25 | $1,25 | +2,46 % | $1,22 | $1,26 | $1,20 | 115,60K |
| 2026-08-24 | $1,22 | +1,67 % | $1,22 | $1,25 | $1,18 | 133,10K |
| 2026-08-21 | $1,20 | -0,83 % | $1,22 | $1,26 | $1,18 | 192,90K |
| 2026-08-20 | $1,21 | -1,63 % | $1,22 | $1,24 | $1,19 | 111,40K |
| 2026-08-19 | $1,23 | +4,24 % | $1,18 | $1,25 | $1,18 | 245,80K |
| 2026-08-18 | $1,18 | -0,84 % | $1,21 | $1,21 | $1,14 | 180,70K |
| 2026-08-17 | $1,19 | +0,85 % | $1,17 | $1,21 | $1,15 | 126,20K |
| 2026-08-14 | $1,18 | 0,00 % | $1,18 | $1,19 | $1,13 | 84,20K |
| 2026-08-13 | $1,18 | -1,67 % | $1,20 | $1,20 | $1,15 | 164,80K |
| 2026-08-12 | $1,20 | +0,84 % | $1,19 | $1,20 | $1,17 | 77,20K |
| 2026-08-11 | $1,19 | +2,59 % | $1,16 | $1,19 | $1,12 | 132,80K |
| 2026-08-10 | $1,16 | 0,00 % | $1,16 | $1,20 | $1,14 | 242,50K |
| 2026-08-07 | $1,16 | +5,45 % | $1,12 | $1,16 | $1,10 | 78,60K |
| 2026-08-06 | $1,10 | +2,80 % | $1,11 | $1,12 | $1,10 | 60,60K |
| 2026-08-05 | $1,07 | -4,46 % | $1,12 | $1,13 | $1,07 | 78,00K |
| 2026-08-04 | $1,12 | 0,00 % | $1,13 | $1,15 | $1,11 | 111,40K |
| 2026-08-03 | $1,12 | +4,67 % | $1,08 | $1,14 | $1,07 | 303,60K |
| 2026-07-31 | $1,07 | +0,94 % | $1,08 | $1,08 | $1,00 | 239,80K |
| 2026-07-30 | $1,06 | -2,75 % | $1,09 | $1,09 | $1,05 | 165,90K |
| 2026-07-29 | $1,09 | 0,00 % | $1,09 | $1,10 | $1,08 | 54,60K |
| 2026-07-28 | $1,09 | +0,93 % | $1,09 | $1,10 | $1,07 | 91,00K |
| 2026-07-27 | $1,08 | -2,70 % | $1,12 | $1,13 | $1,07 | 125,60K |
| 2026-07-24 | $1,11 | 0,00 % | $1,12 | $1,15 | $1,11 | 101,10K |
| 2026-07-23 | $1,11 | -0,89 % | $1,12 | $1,14 | $1,11 | 75,00K |
| 2026-07-22 | $1,12 | 0,00 % | $1,12 | $1,14 | $1,11 | 69,40K |
| 2026-07-21 | $1,12 | -0,88 % | $1,14 | $1,14 | $1,12 | 80,80K |
| 2026-07-20 | $1,13 | -1,74 % | $1,14 | $1,15 | $1,12 | 72,60K |
| 2026-07-17 | $1,15 | -1,71 % | $1,17 | $1,17 | $1,14 | 71,00K |
| 2026-07-16 | $1,17 | -1,68 % | $1,20 | $1,20 | $1,16 | 45,10K |
| 2026-07-15 | $1,19 | +3,48 % | $1,16 | $1,19 | $1,16 | 51,70K |
| 2026-07-14 | $1,15 | -1,71 % | $1,17 | $1,17 | $1,15 | 80,20K |
| 2026-07-13 | $1,17 | -2,50 % | $1,20 | $1,20 | $1,16 | 90,30K |
| 2026-07-10 | $1,20 | +5,26 % | $1,15 | $1,21 | $1,14 | 210,50K |
| 2026-07-09 | $1,14 | +0,88 % | $1,13 | $1,16 | $1,13 | 129,80K |
| 2026-07-08 | $1,13 | -0,88 % | $1,15 | $1,16 | $1,13 | 76,10K |
| 2026-07-07 | $1,14 | -1,72 % | $1,15 | $1,16 | $1,13 | 91,10K |
| 2026-07-06 | $1,16 | +0,87 % | $1,13 | $1,17 | $1,13 | 95,50K |
| 2026-07-02 | $1,15 | -1,71 % | $1,17 | $1,18 | $1,13 | 212,70K |
| 2026-07-01 | $1,17 | +3,54 % | $1,16 | $1,18 | $1,12 | 233,10K |
| 2026-06-30 | $1,13 | -3,42 % | $1,18 | $1,19 | $1,13 | 243,50K |
| 2026-06-29 | $1,17 | +2,63 % | $1,15 | $1,19 | $1,13 | 211,30K |
| 2026-06-26 | $1,14 | +1,79 % | $1,12 | $1,15 | $1,12 | 194,00K |
| 2026-06-25 | $1,12 | -0,88 % | $1,13 | $1,16 | $1,12 | 126,80K |
| 2026-06-24 | $1,13 | -1,74 % | $1,13 | $1,16 | $1,13 | 94,20K |
| 2026-06-23 | $1,15 | 0,00 % | $1,14 | $1,16 | $1,13 | 74,20K |
| 2026-06-22 | $1,15 | +0,88 % | $1,14 | $1,17 | $1,14 | 68,80K |
| 2026-06-18 | $1,14 | -1,72 % | $1,18 | $1,19 | $1,14 | 163,30K |
| 2026-06-17 | $1,16 | +0,87 % | $1,16 | $1,19 | $1,15 | 112,10K |
| 2026-06-16 | $1,15 | -0,86 % | $1,17 | $1,18 | $1,15 | 126,80K |
| 2026-06-15 | $1,16 | 0,00 % | $1,18 | $1,19 | $1,16 | 83,60K |
| 2026-06-12 | $1,16 | -2,52 % | $1,17 | $1,21 | $1,16 | 149,40K |
| 2026-06-11 | $1,19 | +2,59 % | $1,17 | $1,20 | $1,16 | 89,30K |
| 2026-06-10 | $1,16 | 0,00 % | $1,15 | $1,19 | $1,15 | 91,30K |
| 2026-06-09 | $1,16 | -0,85 % | $1,20 | $1,24 | $1,16 | 227,40K |
| 2026-06-08 | $1,17 | 0,00 % | $1,18 | $1,20 | $1,16 | 172,10K |
| 2026-06-05 | $1,17 | -7,14 % | $1,25 | $1,26 | $1,17 | 212,40K |
| 2026-06-04 | $1,26 | -3,08 % | $1,30 | $1,32 | $1,26 | 130,90K |
| 2026-06-03 | $1,30 | +3,17 % | $1,26 | $1,38 | $1,23 | 251,40K |
| 2026-06-02 | $1,26 | +0,80 % | $1,25 | $1,27 | $1,23 | 150,60K |
| 2026-06-01 | $1,25 | +0,81 % | $1,25 | $1,27 | $1,23 | 122,10K |
| 2026-05-29 | $1,24 | -0,80 % | $1,25 | $1,27 | $1,22 | 183,50K |
| 2026-05-28 | $1,25 | +1,63 % | $1,24 | $1,26 | $1,24 | 157,30K |
| 2026-05-27 | $1,23 | +0,82 % | $1,23 | $1,27 | $1,21 | 178,50K |