Bionano Genomics Inc. Common Stockのデータ

Bionano Genomics Inc. Common Stockの基本情報

名前 Bionano Genomics Inc. Common Stock
ティッカー BNGO
国 United States
上場年 2018.0
セクター Capital Goods

Bionano Genomics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.69 14.07 14.59 15.57 54941400.0 15.57
2021-02-12 14.44 11.46 11.72 13.7 101425100.0 13.7
2021-02-11 12.36 11.13 11.41 11.7 33094600.0 11.7
2021-02-10 12.14 11.07 11.97 11.38 28702500.0 11.38
2021-02-09 12.67 11.7 12.41 11.8 35564200.0 11.8
2021-02-08 11.94 10.72 10.99 11.65 36409400.0 11.65
2021-02-05 11.25 10.59 11.12 11.05 33373300.0 11.05
2021-02-04 11.6 11.01 11.56 11.18 28838200.0 11.18
2021-02-03 12.3 11.63 11.91 11.85 27913700.0 11.85
2021-02-02 12.7 11.35 12.49 12.02 61687100.0 12.02
2021-02-01 11.4 10.39 11.38 10.76 37774200.0 10.76
2021-01-29 11.6 10.46 10.79 11.05 36886800.0 11.05
2021-01-28 11.4 9.6 11.38 10.53 49227500.0 10.53
2021-01-27 12.0 9.45 10.94 11.04 69710600.0 11.04
2021-01-26 13.85 11.88 13.43 12.21 78763400.0 12.21
2021-01-25 13.65 10.45 11.31 12.58 153702600.0 12.58
2021-01-22 9.8 8.58 8.97 9.8 115879800.0 9.8
2021-01-21 8.7 8.08 8.58 8.27 54406100.0 8.27
2021-01-20 8.45 7.52 7.97 8.05 125881700.0 8.05
2021-01-19 9.95 8.93 9.31 9.14 138334100.0 9.14
2021-01-15 9.5 7.5 7.63 8.43 236436200.0 8.43
2021-01-14 7.95 5.54 5.72 6.95 235016100.0 6.95
2021-01-13 5.63 5.06 5.36 5.63 56183600.0 5.63
2021-01-12 5.85 5.25 5.8 5.36 60642700.0 5.36
2021-01-11 6.08 5.23 5.93 5.67 144458300.0 5.67
2021-01-08 4.89 3.91 4.13 4.7 137183800.0 4.7
2021-01-07 5.18 4.72 4.93 5.0 92321300.0 5.0
2021-01-06 5.79 4.39 4.6 4.77 170457300.0 4.77
2021-01-05 5.84 4.28 5.3 4.95 236533800.0 4.95
2021-01-04 7.24 4.51 5.21 7.2 583898300.0 7.2
2020-12-31 3.47 2.57 2.93 3.08 458007700.0 3.08
2020-12-30 2.97 1.84 1.93 2.1 805430800.0 2.1
2020-12-29 1.49 0.93 0.95 1.33 287232200.0 1.33
2020-12-28 1.02 0.83 0.88 0.88 69362800.0 0.88
2020-12-24 0.75 0.66 0.75 0.71 14085100.0 0.71
2020-12-23 0.82 0.56 0.57 0.78 86868500.0 0.78
2020-12-22 0.56 0.52 0.55 0.55 8570700.0 0.55
2020-12-21 0.59 0.55 0.58 0.56 15022500.0 0.56
2020-12-18 0.55 0.52 0.53 0.54 8845100.0 0.54
2020-12-17 0.54 0.5 0.51 0.53 8449200.0 0.53
2020-12-16 0.52 0.49 0.51 0.51 4934100.0 0.51
2020-12-15 0.52 0.5 0.5 0.51 5511900.0 0.51
2020-12-14 0.51 0.5 0.5 0.5 3792900.0 0.5
2020-12-11 0.51 0.49 0.5 0.5 4403600.0 0.5
2020-12-10 0.51 0.49 0.5 0.5 5902100.0 0.5
2020-12-09 0.54 0.5 0.52 0.51 6143900.0 0.51
2020-12-08 0.54 0.51 0.54 0.52 4244200.0 0.52
2020-12-07 0.55 0.5 0.5 0.53 10262500.0 0.53
2020-12-04 0.5 0.49 0.5 0.5 3919500.0 0.5
2020-12-03 0.51 0.49 0.5 0.5 4796100.0 0.5
2020-12-02 0.51 0.49 0.51 0.49 8500100.0 0.49
2020-12-01 0.53 0.49 0.49 0.5 16744100.0 0.5
2020-11-30 0.49 0.48 0.48 0.49 4881100.0 0.49
2020-11-27 0.5 0.48 0.5 0.49 2903500.0 0.49
2020-11-25 0.5 0.49 0.49 0.49 4187200.0 0.49
2020-11-24 0.51 0.49 0.5 0.49 5613300.0 0.49
2020-11-23 0.52 0.5 0.52 0.5 5413000.0 0.5
2020-11-20 0.53 0.5 0.51 0.52 5537300.0 0.52
2020-11-19 0.52 0.5 0.51 0.51 2985600.0 0.51
2020-11-18 0.55 0.51 0.53 0.51 3132700.0 0.51
2020-11-17 0.55 0.51 0.51 0.53 4505400.0 0.53
2020-11-16 0.52 0.5 0.5 0.5 3491500.0 0.5
2020-11-13 0.54 0.5 0.51 0.52 6200400.0 0.52
2020-11-12 0.64 0.56 0.61 0.57 11008300.0 0.57
2020-11-11 0.56 0.53 0.54 0.56 4534900.0 0.56
2020-11-10 0.53 0.49 0.5 0.53 3940900.0 0.53
2020-11-09 0.52 0.48 0.49 0.5 4085800.0 0.5
2020-11-06 0.5 0.47 0.5 0.48 4012200.0 0.48
2020-11-05 0.5 0.49 0.5 0.5 1969000.0 0.5
2020-11-04 0.51 0.49 0.5 0.49 2958200.0 0.49
2020-11-03 0.52 0.5 0.5 0.51 2575000.0 0.51
2020-11-02 0.51 0.49 0.49 0.5 2506600.0 0.5
2020-10-30 0.52 0.48 0.51 0.49 4069500.0 0.49
2020-10-29 0.53 0.5 0.51 0.52 3353100.0 0.52
2020-10-28 0.52 0.49 0.52 0.51 2707200.0 0.51
2020-10-27 0.55 0.52 0.55 0.53 1907900.0 0.53
2020-10-26 0.56 0.53 0.54 0.54 4181600.0 0.54
2020-10-23 0.54 0.52 0.54 0.54 1344800.0 0.54
2020-10-22 0.55 0.49 0.53 0.54 3736700.0 0.54
2020-10-21 0.55 0.52 0.55 0.53 3405100.0 0.53
2020-10-20 0.57 0.54 0.56 0.55 2825300.0 0.55
2020-10-19 0.57 0.55 0.57 0.56 2803900.0 0.56
2020-10-16 0.59 0.57 0.59 0.57 2516200.0 0.57
2020-10-15 0.59 0.57 0.59 0.58 5085800.0 0.58
2020-10-14 0.6 0.59 0.59 0.59 2428100.0 0.59
2020-10-13 0.6 0.59 0.6 0.59 3326100.0 0.59
2020-10-12 0.61 0.59 0.61 0.6 6371300.0 0.6
2020-10-09 0.62 0.59 0.61 0.61 4604400.0 0.61
2020-10-08 0.63 0.61 0.62 0.61 2962200.0 0.61
2020-10-07 0.62 0.6 0.62 0.61 3481800.0 0.61
2020-10-06 0.65 0.62 0.65 0.62 5054700.0 0.62
2020-10-05 0.63 0.61 0.62 0.62 5194100.0 0.62
2020-10-02 0.62 0.58 0.6 0.62 4754000.0 0.62
2020-10-01 0.64 0.61 0.63 0.63 4980200.0 0.63
2020-09-30 0.72 0.62 0.64 0.65 15578900.0 0.65
2020-09-29 0.62 0.59 0.62 0.6 4024400.0 0.6
2020-09-28 0.61 0.58 0.61 0.59 3670000.0 0.59
2020-09-25 0.62 0.58 0.59 0.59 3697700.0 0.59
2020-09-24 0.63 0.57 0.61 0.59 5057100.0 0.59
2020-09-23 0.64 0.58 0.64 0.59 4731100.0 0.59
2020-09-22 0.64 0.61 0.64 0.64 4375900.0 0.64
2020-09-21 0.65 0.61 0.63 0.64 4949300.0 0.64
2020-09-18 0.66 0.62 0.63 0.62 10818900.0 0.62
2020-09-17 0.64 0.57 0.57 0.63 11018800.0 0.63
2020-09-16 0.61 0.57 0.6 0.59 5189400.0 0.59
2020-09-15 0.62 0.53 0.54 0.6 8828500.0 0.6
2020-09-14 0.55 0.52 0.53 0.55 4616500.0 0.55
2020-09-11 0.54 0.51 0.54 0.52 2688900.0 0.52
2020-09-10 0.57 0.51 0.51 0.54 8830600.0 0.54
2020-09-09 0.52 0.49 0.51 0.5 6714700.0 0.5
2020-09-08 0.53 0.48 0.5 0.49 6935200.0 0.49
2020-09-04 0.54 0.47 0.53 0.53 15240200.0 0.53
2020-09-03 0.58 0.53 0.57 0.54 7212600.0 0.54
2020-09-02 0.6 0.55 0.55 0.59 8102200.0 0.59
2020-09-01 0.59 0.54 0.59 0.56 10244900.0 0.56
2020-08-31 0.61 0.58 0.6 0.61 8616500.0 0.61
2020-08-28 0.62 0.59 0.6 0.62 6850400.0 0.62
2020-08-27 0.64 0.61 0.64 0.63 7374900.0 0.63
2020-08-26 0.7 0.65 0.69 0.65 9091100.0 0.65
2020-08-25 0.68 0.58 0.59 0.67 12591500.0 0.67
2020-08-24 0.68 0.59 0.68 0.61 12468000.0 0.61
2020-08-21 0.67 0.61 0.66 0.64 12463600.0 0.64
2020-08-20 0.71 0.67 0.71 0.68 7132700.0 0.68
2020-08-19 0.72 0.67 0.72 0.68 6695200.0 0.68
2020-08-18 0.75 0.67 0.68 0.72 14265500.0 0.72
2020-08-17 0.68 0.64 0.67 0.66 9606500.0 0.66
2020-08-14 0.74 0.67 0.73 0.7 15140200.0 0.7
2020-08-13 0.77 0.74 0.75 0.77 10121100.0 0.77
2020-08-12 0.8 0.75 0.79 0.77 9506100.0 0.77
2020-08-11 0.82 0.78 0.82 0.8 10862000.0 0.8
2020-08-10 0.85 0.82 0.83 0.84 12847300.0 0.84
2020-08-07 1.01 0.83 0.97 0.86 73658500.0 0.86
2020-08-06 0.82 0.73 0.74 0.8 31348000.0 0.8
2020-08-05 0.78 0.72 0.77 0.75 13244000.0 0.75
2020-08-04 0.79 0.76 0.77 0.78 10216100.0 0.78
2020-08-03 0.81 0.77 0.8 0.79 13119600.0 0.79
2020-07-31 0.8 0.77 0.79 0.79 10440900.0 0.79
2020-07-30 0.84 0.77 0.83 0.8 28313500.0 0.8
2020-07-29 0.8 0.74 0.78 0.75 21927600.0 0.75
2020-07-28 0.84 0.75 0.76 0.83 23795200.0 0.83
2020-07-27 0.86 0.78 0.86 0.81 31207800.0 0.81
2020-07-24 1.05 0.83 0.9 0.89 127001600.0 0.89
2020-07-23 0.89 0.7 0.89 0.78 57783900.0 0.78
2020-07-22 1.16 0.82 1.0 0.89 143960200.0 0.89
2020-07-21 0.92 0.75 0.8 0.83 103921500.0 0.83
2020-07-20 0.72 0.65 0.7 0.68 44642100.0 0.68
2020-07-17 0.87 0.61 0.66 0.62 161223100.0 0.62
2020-07-16 0.54 0.49 0.5 0.52 19857300.0 0.52
2020-07-15 0.51 0.5 0.5 0.5 5979800.0 0.5
2020-07-14 0.5 0.47 0.5 0.49 6402300.0 0.49
2020-07-13 0.55 0.5 0.54 0.5 11828000.0 0.5
2020-07-10 0.56 0.51 0.54 0.53 29107900.0 0.53
2020-07-09 0.52 0.48 0.52 0.49 16974600.0 0.49
2020-07-08 0.49 0.47 0.49 0.47 11049900.0 0.47
2020-07-07 0.49 0.45 0.48 0.48 11714600.0 0.48
2020-07-06 0.5 0.47 0.5 0.47 8956200.0 0.47
2020-07-02 0.53 0.47 0.53 0.49 22403700.0 0.49
2020-07-01 0.6 0.48 0.52 0.57 60316200.0 0.57
2020-06-30 0.52 0.46 0.48 0.51 13864300.0 0.51
2020-06-29 0.54 0.43 0.46 0.47 27546000.0 0.47
2020-06-26 0.49 0.44 0.48 0.44 7062000.0 0.44
2020-06-25 0.48 0.45 0.47 0.47 5080900.0 0.47
2020-06-24 0.5 0.45 0.45 0.47 12996500.0 0.47
2020-06-23 0.46 0.44 0.45 0.45 4614100.0 0.45
2020-06-22 0.47 0.44 0.47 0.44 7510000.0 0.44
2020-06-19 0.52 0.46 0.52 0.47 12641900.0 0.47
2020-06-18 0.58 0.5 0.5 0.52 23860200.0 0.52
2020-06-17 0.54 0.5 0.54 0.51 5147300.0 0.51
2020-06-16 0.55 0.51 0.54 0.53 5694000.0 0.53
2020-06-15 0.54 0.49 0.52 0.52 5104800.0 0.52
2020-06-12 0.57 0.52 0.57 0.52 6421500.0 0.52
2020-06-11 0.59 0.5 0.59 0.51 12777900.0 0.51
2020-06-10 0.65 0.54 0.58 0.57 25618300.0 0.57
2020-06-09 0.6 0.54 0.55 0.55 10401000.0 0.55
2020-06-08 0.59 0.52 0.59 0.54 17210900.0 0.54
2020-06-05 0.56 0.5 0.56 0.53 9162600.0 0.53
2020-06-04 0.56 0.46 0.47 0.54 17985300.0 0.54
2020-06-03 0.49 0.45 0.46 0.48 5826100.0 0.48
2020-06-02 0.53 0.42 0.43 0.49 23277200.0 0.49
2020-06-01 0.45 0.43 0.44 0.43 2369000.0 0.43
2020-05-29 0.47 0.43 0.47 0.45 4599900.0 0.45
2020-05-28 0.48 0.42 0.43 0.46 7002100.0 0.46
2020-05-27 0.49 0.42 0.49 0.45 10621900.0 0.45
2020-05-26 0.55 0.5 0.54 0.5 17500200.0 0.5
2020-05-22 0.47 0.41 0.43 0.47 15022800.0 0.47
2020-05-21 0.44 0.38 0.38 0.43 13173900.0 0.43
2020-05-20 0.39 0.37 0.38 0.39 4060400.0 0.39
2020-05-19 0.42 0.38 0.41 0.39 11488100.0 0.39
2020-05-18 0.4 0.36 0.39 0.38 5383100.0 0.38
2020-05-15 0.38 0.35 0.36 0.37 4218900.0 0.37
2020-05-14 0.42 0.38 0.4 0.4 5703900.0 0.4
2020-05-13 0.44 0.38 0.43 0.4 6175800.0 0.4
2020-05-12 0.52 0.39 0.47 0.41 22380900.0 0.41
2020-05-11 0.45 0.37 0.38 0.44 17159300.0 0.44
2020-05-08 0.39 0.35 0.36 0.37 1993700.0 0.37
2020-05-07 0.36 0.34 0.34 0.36 3457900.0 0.36
2020-05-06 0.38 0.35 0.38 0.36 3886500.0 0.36
2020-05-05 0.39 0.38 0.38 0.38 1751200.0 0.38
2020-05-04 0.39 0.37 0.37 0.38 1996400.0 0.38
2020-05-01 0.41 0.38 0.4 0.39 2188200.0 0.39
2020-04-30 0.44 0.39 0.4 0.4 2900700.0 0.4
2020-04-29 0.43 0.39 0.43 0.41 5328200.0 0.41
2020-04-28 0.43 0.39 0.4 0.41 9517300.0 0.41
2020-04-27 0.39 0.35 0.36 0.39 5705200.0 0.39
2020-04-24 0.35 0.34 0.35 0.35 2544600.0 0.35
2020-04-23 0.36 0.34 0.36 0.35 4232200.0 0.35
2020-04-22 0.41 0.36 0.38 0.37 14913300.0 0.37
2020-04-21 0.36 0.34 0.35 0.35 2658500.0 0.35
2020-04-20 0.35 0.33 0.35 0.34 3410400.0 0.34
2020-04-17 0.38 0.34 0.35 0.35 5753300.0 0.35
2020-04-16 0.39 0.34 0.39 0.38 6705500.0 0.38
2020-04-15 0.41 0.32 0.35 0.39 12957900.0 0.39
2020-04-14 0.35 0.33 0.33 0.34 4822900.0 0.34
2020-04-13 0.33 0.31 0.33 0.33 4501300.0 0.33
2020-04-09 0.35 0.31 0.32 0.32 11000300.0 0.32
2020-04-08 0.32 0.29 0.32 0.3 13727900.0 0.3
2020-04-07 0.28 0.28 0.28 0.28 4146400.0 0.28
2020-04-06 0.28 0.27 0.28 0.28 7511600.0 0.28
2020-04-03 0.28 0.26 0.27 0.28 6557200.0 0.28
2020-04-02 0.29 0.25 0.28 0.26 24430800.0 0.26
2020-04-01 0.45 0.39 0.42 0.39 6804000.0 0.39
2020-03-31 0.66 0.44 0.58 0.46 20888400.0 0.46
2020-03-30 0.47 0.42 0.47 0.43 672500.0 0.43
2020-03-27 0.45 0.42 0.43 0.45 1334200.0 0.45
2020-03-26 0.45 0.42 0.43 0.44 1458800.0 0.44
2020-03-25 0.47 0.4 0.45 0.44 1632100.0 0.44
2020-03-24 0.47 0.42 0.43 0.46 1402900.0 0.46
2020-03-23 0.49 0.42 0.43 0.43 1411300.0 0.43
2020-03-20 0.62 0.41 0.43 0.42 6753800.0 0.42
2020-03-19 0.45 0.39 0.42 0.4 1395300.0 0.4
2020-03-18 0.5 0.39 0.49 0.39 1273600.0 0.39
2020-03-17 0.56 0.45 0.48 0.5 1062300.0 0.5
2020-03-16 0.49 0.43 0.47 0.45 984400.0 0.45
2020-03-13 0.52 0.47 0.52 0.48 1381000.0 0.48
2020-03-12 0.55 0.47 0.48 0.48 2176400.0 0.48
2020-03-11 0.7 0.56 0.62 0.58 4846600.0 0.58
2020-03-10 1.1 0.69 1.09 0.76 19070200.0 0.76
2020-03-09 0.88 0.61 0.62 0.85 6701100.0 0.85
2020-03-06 0.87 0.7 0.86 0.76 7185500.0 0.76
2020-03-05 1.15 1.05 1.07 1.13 2522000.0 1.13
2020-03-04 1.16 1.05 1.16 1.09 945800.0 1.09
2020-03-03 1.19 1.06 1.1 1.09 1595300.0 1.09
2020-03-02 1.25 1.0 1.08 1.25 3517600.0 1.25
2020-02-28 1.09 0.91 0.91 0.99 2044700.0 0.99
2020-02-27 1.02 0.85 1.02 0.95 2382200.0 0.95
2020-02-26 1.06 1.02 1.05 1.04 890400.0 1.04
2020-02-25 1.11 1.04 1.08 1.06 953200.0 1.06
2020-02-24 1.11 1.05 1.1 1.08 1063500.0 1.08
2020-02-21 1.15 1.09 1.1 1.11 2389000.0 1.11
2020-02-20 1.09 1.04 1.05 1.07 717800.0 1.07
2020-02-19 1.07 1.03 1.04 1.06 458800.0 1.06
2020-02-18 1.07 1.02 1.05 1.04 905900.0 1.04