Bionano Genomics, Inc. BNGO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,48-0,09 (-%5,73)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |