Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.69 42.69 41.00 41.00 40 +0.40(+0.99%)
Jan 30, 2019 40.90 42.34 40.50 40.60 100 +0.10(+0.25%)
Jan 29, 2019 43.20 43.50 40.30 40.50 1,299 -2.50(-5.81%)
Jan 28, 2019 45.78 45.78 43.00 43.00 1,031 -1.10(-2.49%)
Jan 25, 2019 44.80 45.00 43.70 44.10 180 +0.13(+0.30%)
Jan 24, 2019 43.40 45.00 43.40 43.97 399 -0.33(-0.75%)
Jan 23, 2019 44.20 45.00 44.20 44.30 813 -0.20(-0.45%)
Jan 22, 2019 44.50 49.00 44.00 44.50 875 -0.30(-0.67%)
Jan 18, 2019 44.00 45.00 42.20 44.80 1,390 +0.80(+1.82%)
Jan 17, 2019 45.00 45.00 44.00 44.00 503 -1.00(-2.22%)
Jan 16, 2019 48.80 55.00 45.00 45.00 697 +0.42(+0.94%)
Jan 15, 2019 47.75 52.50 43.50 44.58 967 -0.42(-0.93%)
Jan 14, 2019 52.10 52.10 43.40 45.00 1,864 -3.40(-7.02%)
Jan 11, 2019 47.50 48.40 47.50 48.40 190 -0.10(-0.21%)
Jan 10, 2019 48.50 48.50 48.50 8 +0.00(+0.00%)
Jan 09, 2019 48.50 48.50 48.50 48.50 50 +1.00(+2.11%)
Jan 08, 2019 46.37 50.20 46.37 47.50 639 -2.70(-5.38%)
Jan 07, 2019 50.20 50.20 50.20 28 +0.00(+0.00%)
Jan 04, 2019 51.40 51.40 41.10 50.20 70 -1.80(-3.46%)
Jan 03, 2019 52.00 52.00 52.00 16 +0.00(+0.00%)
Jan 02, 2019 52.00 52.00 52.00 52.00 22 -0.40(-0.76%)
Dec 31, 2018 48.60 52.90 48.60 52.40 280 +3.40(+6.94%)
Dec 28, 2018 54.90 54.90 49.00 49.00 130 -1.00(-2.00%)
Dec 27, 2018 50.00 50.03 40.10 50.00 768 +0.00(+0.00%)
Dec 26, 2018 56.76 56.76 42.60 50.00 1,024 -0.95(-1.86%)
Dec 24, 2018 55.60 55.60 50.95 50.95 220 -0.25(-0.49%)
Dec 21, 2018 65.00 66.80 50.50 51.20 2,520 -14.30(-21.83%)
Dec 20, 2018 67.50 72.00 65.50 65.50 2,215 +0.40(+0.61%)
Dec 19, 2018 69.50 72.50 65.10 65.10 2,969 -3.80(-5.52%)
Dec 18, 2018 74.50 74.50 68.90 68.90 1,688 +1.30(+1.92%)
Dec 17, 2018 65.00 80.00 65.00 67.60 1,613 +3.10(+4.81%)
Dec 14, 2018 65.10 65.10 64.00 64.50 3,610 -0.50(-0.77%)
Dec 13, 2018 65.00 65.00 65.00 1 +0.00(+0.00%)
Dec 12, 2018 65.00 65.00 63.90 65.00 291 +0.10(+0.15%)
Dec 11, 2018 64.90 65.00 64.90 64.90 108 -0.10(-0.15%)
Dec 10, 2018 66.70 66.70 65.00 65.00 153 -0.10(-0.15%)
Dec 07, 2018 66.10 66.10 65.10 65.10 80 +0.10(+0.15%)
Dec 06, 2018 66.30 68.00 65.00 65.00 144 -3.00(-4.41%)
Dec 04, 2018 68.25 68.25 66.02 68.00 70 -1.90(-2.72%)
Dec 03, 2018 69.50 69.90 69.00 69.90 145 +0.00(+0.00%)
Nov 30, 2018 71.00 71.00 68.00 69.90 80 -1.60(-2.24%)
Nov 29, 2018 71.50 71.50 71.50 71.50 54 +1.00(+1.42%)
Nov 28, 2018 68.10 70.50 65.30 70.50 450 +4.30(+6.50%)
Nov 27, 2018 65.00 70.00 65.00 66.20 543 +1.20(+1.85%)
Nov 26, 2018 68.00 70.25 65.00 65.00 168 -3.00(-4.41%)
Nov 23, 2018 68.00 68.00 68.00 13 +0.00(+0.00%)
Nov 21, 2018 68.00 68.00 68.00 0 -1.40(-2.02%)
Nov 20, 2018 69.70 69.70 69.40 69.40 49 -0.70(-1.00%)
Nov 19, 2018 74.85 74.85 67.50 70.10 273 -1.90(-2.64%)
Nov 16, 2018 68.30 72.50 68.30 72.00 260 +1.80(+2.56%)
Nov 15, 2018 68.90 70.20 68.90 70.20 428 +0.30(+0.43%)
Nov 14, 2018 67.00 69.90 67.00 69.90 69 +0.40(+0.58%)
Nov 13, 2018 70.50 70.50 66.48 69.50 238 -0.20(-0.29%)
Nov 12, 2018 70.00 74.65 65.10 69.70 497 +1.20(+1.75%)
Nov 09, 2018 62.60 68.90 62.60 68.50 140 -1.00(-1.44%)
Nov 08, 2018 71.90 72.50 68.00 69.50 803 -2.41(-3.35%)
Nov 07, 2018 74.19 75.00 71.00 71.91 608 -1.99(-2.69%)
Nov 06, 2018 74.90 77.03 72.56 73.90 287 +2.70(+3.79%)
Nov 05, 2018 71.70 74.00 71.00 71.20 685 +1.50(+2.16%)
Nov 02, 2018 66.50 69.70 66.50 69.70 50 +2.53(+3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.