Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.220 -0.030 (-1.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.8388 0.8388 0.7503 0.7900 2,913,116 -0.06(-7.06%)
Oct 30, 2019 0.8350 0.9600 0.8232 0.8500 8,870,803 +0.10(+13.33%)
Oct 29, 2019 0.7900 0.8000 0.7100 0.7500 3,820,046 -0.06(-7.96%)
Oct 28, 2019 0.9087 0.9150 0.8000 0.8149 4,013,578 -0.08(-8.64%)
Oct 25, 2019 0.9800 1.000 0.8701 0.8920 6,495,700 -0.12(-11.68%)
Oct 24, 2019 1.140 1.150 1.000 1.010 6,710,186 -0.09(-8.18%)
Oct 23, 2019 1.150 1.260 1.050 1.100 7,595,641 -0.06(-5.17%)
Oct 22, 2019 1.080 1.170 0.9900 1.160 9,493,920 +0.08(+7.41%)
Oct 21, 2019 0.9100 1.270 0.8200 1.080 37,558,332 -0.82(-43.16%)
Oct 18, 2019 1.710 3.980 1.710 1.900 68,455,800 +0.52(+37.68%)
Oct 17, 2019 2.020 2.320 1.290 1.380 6,258,110 -1.47(-51.58%)
Oct 16, 2019 1.120 4.700 1.050 2.850 34,856,136 +2.30(+417.62%)
Oct 15, 2019 0.5051 0.6070 0.5000 0.5506 104,892 +0.03(+5.88%)
Oct 14, 2019 0.6100 0.6100 0.5000 0.5200 150,860 -0.06(-10.97%)
Oct 11, 2019 0.5985 0.5986 0.5700 0.5841 11,900 +0.01(+2.47%)
Oct 10, 2019 0.5740 0.5869 0.5080 0.5700 49,885 -0.01(-1.72%)
Oct 09, 2019 0.6400 0.6400 0.5547 0.5800 84,286 -0.03(-4.92%)
Oct 08, 2019 0.6500 0.6500 0.6100 0.6100 42,364 -0.03(-4.19%)
Oct 07, 2019 0.6620 0.6620 0.6122 0.6367 77,202 -0.01(-1.56%)
Oct 04, 2019 0.6700 0.6858 0.6100 0.6468 59,900 -0.03(-4.85%)
Oct 03, 2019 0.6345 0.6900 0.6323 0.6798 14,002 +0.06(+8.82%)
Oct 02, 2019 0.6900 0.7006 0.6200 0.6247 49,618 -0.06(-8.19%)
Oct 01, 2019 0.7200 0.7224 0.6600 0.6804 30,505 -0.04(-5.49%)
Sep 30, 2019 0.6725 0.7200 0.6500 0.7199 78,757 +0.05(+7.45%)
Sep 27, 2019 0.6900 0.6990 0.6700 0.6700 53,700 -0.03(-4.15%)
Sep 26, 2019 0.7550 0.7949 0.6000 0.6990 161,077 -0.07(-9.04%)
Sep 25, 2019 0.7000 0.7751 0.7000 0.7685 161,943 +0.07(+9.79%)
Sep 24, 2019 0.7400 0.7400 0.7000 0.7000 59,304 -0.02(-2.78%)
Sep 23, 2019 0.8359 0.8359 0.6900 0.7200 153,660 -0.06(-8.08%)
Sep 20, 2019 0.8500 0.8586 0.7713 0.7833 114,400 -0.06(-7.56%)
Sep 19, 2019 1.010 1.040 0.8101 0.8474 235,748 +0.05(+5.92%)
Sep 18, 2019 1.090 1.160 1.030 0.8000 33,802 -0.29(-26.61%)
Sep 17, 2019 1.184 1.184 1.090 1.090 17,825 -0.09(-7.63%)
Sep 16, 2019 1.160 1.190 1.090 1.180 15,289 +0.00(+0.00%)
Sep 13, 2019 1.160 1.180 1.050 1.180 34,100 +0.03(+2.61%)
Sep 12, 2019 1.200 1.210 1.080 1.150 44,010 -0.03(-2.54%)
Sep 11, 2019 1.090 1.250 1.090 1.180 108,866 +0.11(+10.28%)
Sep 10, 2019 1.050 1.130 1.030 1.070 81,754 +0.01(+0.94%)
Sep 09, 2019 1.130 1.190 1.020 1.060 69,844 -0.04(-3.64%)
Sep 06, 2019 1.020 1.156 1.020 1.100 40,200 +0.09(+8.91%)
Sep 05, 2019 1.204 1.206 1.010 1.010 69,289 -0.14(-12.18%)
Sep 04, 2019 1.296 1.300 1.020 1.150 173,322 -0.11(-8.72%)
Sep 03, 2019 1.460 1.460 1.250 1.260 269,107 -0.23(-15.44%)
Aug 30, 2019 1.750 2.740 1.330 1.490 3,260,300 +0.01(+0.68%)
Aug 29, 2019 1.633 1.633 1.480 1.480 4,601 +0.03(+2.07%)
Aug 28, 2019 1.640 1.650 1.250 1.450 14,430 -0.10(-6.45%)
Aug 27, 2019 1.560 1.737 1.235 1.550 26,585 +0.04(+2.65%)
Aug 26, 2019 1.590 1.779 1.510 1.510 6,920 -0.09(-5.63%)
Aug 23, 2019 1.610 1.620 1.550 1.600 7,000 -0.14(-7.96%)
Aug 22, 2019 1.670 1.738 1.600 1.738 16,069 +0.03(+1.65%)
Aug 21, 2019 1.920 1.920 1.610 1.710 25,515 -0.19(-10.00%)
Aug 20, 2019 1.640 1.900 1.500 1.900 29,950 +0.27(+16.56%)
Aug 19, 2019 1.750 1.815 1.610 1.630 14,047 -0.19(-10.44%)
Aug 16, 2019 1.787 1.940 1.600 1.820 7,800 +0.14(+8.33%)
Aug 15, 2019 1.980 1.980 1.580 1.680 20,878 -0.18(-9.43%)
Aug 14, 2019 1.440 1.990 1.440 1.855 12,569 -0.11(-5.80%)
Aug 13, 2019 1.980 2.250 1.700 1.969 100,404 -0.00(-0.04%)
Aug 12, 2019 1.980 2.085 1.904 1.970 7,528 +0.07(+3.68%)
Aug 09, 2019 2.050 2.060 1.900 1.900 14,600 -0.21(-9.74%)
Aug 08, 2019 2.360 2.360 2.095 2.105 3,733 -0.12(-5.18%)
Aug 07, 2019 2.199 2.230 2.199 2.220 1,145 -0.07(-3.04%)
Aug 06, 2019 2.550 2.550 2.249 2.290 22,127 +0.04(+1.76%)
Aug 05, 2019 2.330 2.510 2.250 2.250 13,849 -0.08(-3.43%)
Aug 02, 2019 2.340 2.340 2.010 2.330 14,900 -0.01(-0.43%)
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.