Premium
Bionano Genomics Inc (BNGO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4206 | 8.42885771543 | 4.99 | 6.17 | 4.93 | 249730 | 5.51566473 | CS |
| 4 | 5.2006 | 2476.47619048 | 0.21 | 6.98 | 0.1156 | 3908499 | 0.46811403 | CS |
| 12 | 5.183901 | 2286.6889576 | 0.226699 | 6.98 | 0.1156 | 7709884 | 0.30326753 | CS |
| 26 | 5.0015 | 1222.56172085 | 0.4091 | 6.98 | 0.1156 | 4549006 | 0.31847531 | CS |
| 52 | 4.1606 | 332.848 | 1.25 | 6.98 | 0.1156 | 3047490 | 0.45508261 | CS |
| 156 | -16.1894 | -74.9509259259 | 21.6 | 43.5 | 0.1156 | 5074778 | 12.61447629 | CS |
| 260 | -5.2894 | -49.4336448598 | 10.7 | 156.85 | 0.1156 | 11814450 | 40.97917663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.67 | 5.95 | 5.5515 | 116005 |
| 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 | 5.33 | 4.84 | 250963 |
| 1738625700 | 5.3 | 0.11 | 2.12 | 5.1 | 5.41 | 4.7503 | 233688 |
| 1738366500 | 5.19 | -0.56 | -9.74 | 5.65 | 5.8638 | 5.1178 | 210614 |
| 1738280100 | 5.75 | 0.61 | 11.87 | 5.04 | 5.8499 | 5.04 | 385985 |
| 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 | 5.7 | 4,690.12 | 6.98 | 6.98 | 5.75 | 544958 |
| 1737761700 | 0.1215 | -0.064 | -34.50 | 0.1323 | 0.1323 | 0.1156 | 16907149 |
| 1737675300 | 0.1855 | 0 | 0.00 | 0.1855 | 0.1855 | 0.1855 | 0 |
| 1737588900 | 0.1855 | 0.0054 | 3.00 | 0.19 | 0.19 | 0.178 | 7328373 |
| 1737502500 | 0.1801 | -0.0133 | -6.88 | 0.1911 | 0.1911 | 0.17355 | 8289084 |
| 1737156900 | 0.1934 | -0.0121 | -5.89 | 0.2067 | 0.2095 | 0.1854 | 7275408 |
| 1737070500 | 0.2054999 | 0.0068999 | 3.47 | 0.201 | 0.208 | 0.1774 | 15145302 |
| 1736984100 | 0.1986 | -0.0066 | -3.22 | 0.21 | 0.22 | 0.194 | 11800702 |
| 1736897700 | 0.2052 | -0.0177 | -7.94 | 0.2229 | 0.26 | 0.2 | 8909971 |
| 1736811300 | 0.2229 | -0.0037 | -1.63 | 0.2224 | 0.2249 | 0.2034 | 9973743 |
| 1736552100 | 0.2266 | -0.0007 | -0.31 | 0.2302 | 0.2359 | 0.21 | 6889675 |
| 1736379300 | 0.2273 | -0.0429 | -15.88 | 0.26 | 0.267 | 0.2112 | 21956789 |
| 1736292900 | 0.2702 | -0.0095 | -3.40 | 0.2797 | 0.2799 | 0.251 | 12696117 |
| 1736206500 | 0.2797 | -0.037 | -11.68 | 0.3199 | 0.328 | 0.2665 | 31634395 |
| 1735947300 | 0.3167 | 0.0614 | 24.05 | 0.31 | 0.38 | 0.2766 | 85730054 |
| 1735860900 | 0.2553 | -0.0331 | -11.48 | 0.2999 | 0.3152 | 0.25 | 13044855 |
| 1735688100 | 0.2884 | 0.0023 | 0.80 | 0.36 | 0.363 | 0.25 | 38585447 |
| 1735601700 | 0.2861 | 0.0761 | 36.24 | 0.2198 | 0.3488 | 0.2051 | 41576309 |
| 1735342500 | 0.21 | -0.006 | -2.78 | 0.22 | 0.22 | 0.207 | 3367236 |
| 1735256100 | 0.216 | 0.0136 | 6.72 | 0.2039999 | 0.2243 | 0.2 | 4169309 |
| 1735077840 | 0.2024 | 0.0007 | 0.35 | 0.2052 | 0.2071 | 0.194 | 1584115 |
| 1734996900 | 0.2017 | 0.0067 | 3.44 | 0.2049999 | 0.207899 | 0.1968 | 2993515 |
| 1734737700 | 0.195 | -0.0055 | -2.74 | 0.197 | 0.2039999 | 0.195 | 2432770 |
| 1734651300 | 0.2005 | -0.0095 | -4.52 | 0.2188 | 0.219 | 0.195 | 3684703 |
| 1734564900 | 0.21 | -0.001 | -0.47 | 0.216 | 0.2215 | 0.2096 | 4257983 |
| 1734478500 | 0.211 | -0.0135 | -6.01 | 0.2235 | 0.2245 | 0.202 | 3348096 |
| 1734392100 | 0.2245 | -0.0154 | -6.42 | 0.2429 | 0.243 | 0.22425 | 2843693 |
| 1734132900 | 0.2399 | 0.0033 | 1.39 | 0.2366 | 0.244 | 0.23 | 1669803 |
| 1734046500 | 0.2366 | -0.0046 | -1.91 | 0.242 | 0.245 | 0.2321 | 1508108 |
| 1733960100 | 0.2412 | -0.0019 | -0.78 | 0.241 | 0.246 | 0.2306 | 2057299 |
| 1733873700 | 0.2431 | -0.0154 | -5.96 | 0.27 | 0.27 | 0.23 | 4050197 |
| 1733787300 | 0.2585 | 0.0248 | 10.61 | 0.236 | 0.27 | 0.2355 | 6103942 |
| 1733528100 | 0.2337 | -0.0017 | -0.72 | 0.235 | 0.2388 | 0.2299 | 2513490 |
| 1733441700 | 0.2354 | -0.0035 | -1.47 | 0.2357 | 0.2404 | 0.23 | 2423952 |
| 1733355300 | 0.2389 | 0.0019 | 0.80 | 0.245 | 0.2489 | 0.2307 | 1818690 |
| 1733268900 | 0.237 | -0.0173 | -6.80 | 0.2567 | 0.26 | 0.2296 | 3292971 |
| 1733182500 | 0.2543 | -0.0013 | -0.51 | 0.2785 | 0.2809 | 0.25 | 2950784 |
| 1732917840 | 0.2556 | 0.0174 | 7.30 | 0.2409 | 0.26 | 0.2399 | 2060669 |
| 1732750500 | 0.2382 | -0.0018 | -0.75 | 0.2401 | 0.2554 | 0.2311 | 2152676 |
| 1732664100 | 0.24 | -0.0114 | -4.53 | 0.26 | 0.268 | 0.239999 | 2272671 |
| 1732577700 | 0.2514 | 0.0274 | 12.23 | 0.2294 | 0.2661 | 0.228 | 5359438 |
| 1732318500 | 0.224 | 0.0049 | 2.24 | 0.218 | 0.2261 | 0.215 | 3041803 |
| 1732232100 | 0.2191 | 0.0097 | 4.63 | 0.2079 | 0.2198 | 0.2 | 3315198 |
| 1732145700 | 0.2094 | -0.0152 | -6.77 | 0.23 | 0.23 | 0.2013 | 3957147 |
| 1732059300 | 0.2246 | -0.0034 | -1.49 | 0.228 | 0.2347 | 0.223 | 2156049 |
| 1731972900 | 0.228 | -0.0181 | -7.35 | 0.245 | 0.247 | 0.22 | 4782984 |
| 1731713700 | 0.2461 | -0.0098 | -3.83 | 0.2509 | 0.2518 | 0.24 | 2831143 |
| 1731627300 | 0.2559 | -0.021 | -7.58 | 0.2581 | 0.2668 | 0.24 | 5698016 |
| 1731540900 | 0.2769 | 0.012 | 4.53 | 0.2725 | 0.28 | 0.251 | 5296505 |
| 1731454500 | 0.2649 | -0.0132 | -4.75 | 0.2849999 | 0.2854999 | 0.2633 | 3645736 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
