Hot Features
프리미엄
Bionano Genomics Inc (BNGO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -15.5025553663 | 5.87 | 6.07 | 4.84 | 117592 | 5.38475939 | CS |
| 4 | -0.74 | -12.9824561404 | 5.7 | 6.315 | 4.7503 | 241325 | 5.38210109 | CS |
| 12 | -10.442 | -67.7963900792 | 15.402 | 22.8 | 4.7503 | 7351729 | 15.23348285 | CS |
| 26 | -26.84 | -84.4025157233 | 31.8 | 32.4 | 4.7503 | 4508480 | 16.38060864 | CS |
| 52 | -65.24 | -92.9344729345 | 70.2 | 81 | 4.7503 | 3050888 | 24.72724883 | CS |
| 156 | -1279.04 | -99.6137071651 | 1284 | 2610 | 4.7503 | 5041061 | 742.23957575 | CS |
| 260 | -643.04 | -99.2345679012 | 648 | 9411 | 4.7503 | 11720962 | 2463.16515578 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 4.96 | -0.4 | -7.46 | 5.29 | 5.29 | 4.84 | 134880 |
| 1740180900 | 5.36 | 0.02 | 0.37 | 5.3 | 5.38 | 5.14 | 78757 |
| 1740094500 | 5.34 | -0.2 | -3.61 | 5.58 | 5.58 | 5.2 | 105932 |
| 1740008100 | 5.54 | -0.19 | -3.32 | 5.7 | 5.85 | 5.45 | 130921 |
| 1739921700 | 5.73 | -0.03 | -0.52 | 5.8507999 | 6.07 | 5.67 | 126039 |
| 1739576100 | 5.76 | 0.23 | 4.16 | 5.475 | 6.315 | 5.475 | 362609 |
| 1739489700 | 5.53 | 0.16 | 2.98 | 5.37 | 5.62 | 5.2305 | 61122 |
| 1739403300 | 5.37 | -0.03 | -0.56 | 5.4 | 5.46 | 5.0500999 | 140242 |
| 1739316900 | 5.4 | 0.18 | 3.45 | 5.23 | 5.5 | 5.155 | 128557 |
| 1739230500 | 5.22 | -0.62 | -10.62 | 5.8 | 5.835 | 5.19 | 186767 |
| 1738971300 | 5.84 | 0.12 | 2.10 | 5.65 | 5.95 | 5.6 | 104178 |
| 1738884900 | 5.72 | 0.34 | 6.32 | 5.44 | 6.17 | 5.38 | 437611 |
| 1738798500 | 5.38 | 0.38 | 7.60 | 4.99 | 5.54 | 4.93 | 391539 |
| 1738712100 | 5 | -0.3 | -5.66 | 5.3 | 5.3 | 4.84 | 239181 |
| 1738625700 | 5.3 | 0.11 | 2.12 | 5.05 | 5.41 | 4.848 | 188320 |
| 1738366500 | 5.19 | -0.56 | -9.74 | 5.65 | 5.89 | 5.1178 | 233116 |
| 1738280100 | 5.75 | 0.61 | 11.87 | 5.04 | 5.8499 | 5.04 | 386558 |
| 1738193700 | 5.14 | 0.07 | 1.38 | 5.0263 | 5.49 | 4.95 | 477884 |
| 1738107300 | 5.07 | -0.75 | -12.89 | 5.7 | 5.73 | 5 | 607385 |
| 1738020900 | 5.82 | -1.47 | -20.16 | 6.98 | 6.98 | 5.75 | 544958 |
| 1737761700 | 7.29 | -3.84 | -34.50 | 7.938 | 7.938 | 6.936 | 281785 |
| 1737675300 | 11.129999 | 0 | 0.00 | 11.129999 | 11.129999 | 11.129999 | 0 |
| 1737588900 | 11.129999 | 0.32 | 3.00 | 11.4 | 11.4 | 10.68 | 122139 |
| 1737502500 | 10.806 | -0.8 | -6.88 | 11.1 | 11.23794 | 10.413 | 132833 |
| 1737156900 | 11.604 | -0.73 | -5.89 | 12.402 | 12.57 | 11.124 | 121256 |
| 1737070500 | 12.33 | 0.41 | 3.47 | 12.06 | 12.479999 | 10.644 | 252421 |
| 1736984100 | 11.916 | -0.4 | -3.22 | 12.6 | 13.2 | 11.64 | 196678 |
| 1736897700 | 12.312 | -1.06 | -7.94 | 13.373999 | 15.6 | 12 | 148499 |
| 1736811300 | 13.373999 | -0.22 | -1.63 | 13.344 | 13.494 | 12.204 | 166229 |
| 1736552100 | 13.596 | -0.04 | -0.31 | 13.698 | 14.154 | 12.6 | 113285 |
| 1736379300 | 13.638 | -2.57 | -15.88 | 15.714 | 16.02 | 12.672 | 364437 |
| 1736292900 | 16.212 | -0.57 | -3.40 | 16.356 | 16.56 | 15.06 | 209664 |
| 1736206500 | 16.782 | -2.22 | -11.68 | 19.194 | 19.607999 | 15.99 | 519562 |
| 1735947300 | 19.002 | 3.68 | 24.05 | 18.198 | 22.8 | 16.596 | 1402828 |
| 1735860900 | 15.318 | -1.99 | -11.48 | 17.825999 | 18.912 | 15 | 212791 |
| 1735688100 | 17.304 | 0.14 | 0.80 | 21.599999 | 21.78 | 15 | 643090 |
| 1735601700 | 17.166 | 4.57 | 36.24 | 13.176 | 20.928 | 12.306 | 690817 |
| 1735342500 | 12.6 | -0.36 | -2.78 | 12.792 | 13.2 | 12.42 | 54457 |
| 1735256100 | 12.96 | 0.82 | 6.72 | 12.239999 | 13.458 | 12 | 69488 |
| 1735077840 | 12.144 | 0.04 | 0.35 | 12.312 | 12.426 | 11.64 | 26401 |
| 1734996900 | 12.102 | 0.4 | 3.44 | 12.348 | 12.47394 | 11.808 | 47342 |
| 1734737700 | 11.7 | -0.33 | -2.74 | 12 | 12.239999 | 11.7 | 39221 |
| 1734651300 | 12.03 | -0.57 | -4.52 | 13.128 | 13.128 | 11.7 | 61198 |
| 1734564900 | 12.6 | -0.06 | -0.47 | 13.02 | 13.29 | 12.576 | 70571 |
| 1734478500 | 12.66 | -0.81 | -6.01 | 13.41 | 13.47 | 12.12 | 54533 |
| 1734392100 | 13.47 | -0.92 | -6.42 | 14.454 | 14.454 | 13.455 | 46509 |
| 1734132900 | 14.394 | 0.2 | 1.39 | 14.196 | 14.64 | 13.8 | 27524 |
| 1734046500 | 14.196 | -0.28 | -1.91 | 14.49 | 14.616 | 13.926 | 24020 |
| 1733960100 | 14.472 | -0.11 | -0.78 | 14.586 | 14.76 | 13.836 | 33944 |
| 1733873700 | 14.586 | -0.92 | -5.96 | 15.75 | 16.044 | 13.8 | 66084 |
| 1733787300 | 15.51 | 1.49 | 10.61 | 14.16 | 16.2 | 14.129999 | 101311 |
| 1733528100 | 14.022 | -0.1 | -0.72 | 14.1 | 14.328 | 13.794 | 41076 |
| 1733441700 | 14.124 | -0.21 | -1.47 | 14.304 | 14.424 | 13.8 | 39947 |
| 1733355300 | 14.334 | 0.11 | 0.80 | 14.7 | 14.934 | 13.841999 | 29469 |
| 1733268900 | 14.219999 | -1.04 | -6.80 | 15.6 | 15.6 | 13.776 | 54219 |
| 1733182500 | 15.258 | -0.08 | -0.51 | 16.536 | 16.854 | 15 | 47729 |
| 1732917840 | 15.336 | 1.04 | 7.30 | 14.411999 | 15.6 | 14.394 | 32953 |
| 1732750500 | 14.292 | -0.11 | -0.75 | 14.406 | 15.324 | 13.866 | 35704 |
| 1732664100 | 14.399999 | -0.68 | -4.53 | 15.84 | 16.08 | 14.39994 | 36156 |
| 1732577700 | 15.084 | 1.64 | 12.23 | 13.8 | 15.966 | 13.68006 | 86757 |
