Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.090 +0.110 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 1.940 2.100 1.910 2.090 6,296,906 +0.11(+5.56%)
Dec 01, 2022 2.100 2.150 1.954 1.980 6,429,960 -0.03(-1.49%)
Nov 30, 2022 1.960 2.020 1.850 2.010 9,269,845 +0.11(+5.79%)
Nov 29, 2022 2.050 2.130 1.900 1.900 7,732,205 -0.14(-6.86%)
Nov 28, 2022 2.190 2.220 2.020 2.040 5,831,049 -0.18(-8.11%)
Nov 25, 2022 2.230 2.265 2.210 2.220 1,435,000 -0.03(-1.33%)
Nov 23, 2022 2.250 2.275 2.180 2.250 3,929,589 +0.03(+1.35%)
Nov 22, 2022 2.290 2.290 2.210 2.220 3,974,931 -0.01(-0.67%)
Nov 21, 2022 2.430 2.440 2.220 2.235 5,086,282 -0.24(-9.51%)
Nov 18, 2022 2.650 2.650 2.430 2.470 5,166,240 -0.09(-3.52%)
Nov 17, 2022 2.570 2.610 2.520 2.560 5,574,429 -0.13(-4.83%)
Nov 16, 2022 2.720 2.820 2.630 2.690 6,302,532 -0.12(-4.27%)
Nov 15, 2022 2.900 3.010 2.800 2.810 11,822,346 +0.02(+0.72%)
Nov 14, 2022 2.540 2.890 2.530 2.790 10,852,050 +0.13(+4.89%)
Nov 11, 2022 2.320 2.800 2.320 2.660 21,028,612 +0.25(+10.37%)
Nov 10, 2022 2.270 2.420 2.220 2.410 11,272,901 +0.27(+12.62%)
Nov 09, 2022 2.280 2.310 2.130 2.140 6,026,841 -0.14(-6.14%)
Nov 08, 2022 2.240 2.400 2.190 2.280 7,012,492 +0.05(+2.24%)
Nov 07, 2022 2.330 2.378 2.200 2.230 5,310,201 -0.06(-2.62%)
Nov 04, 2022 2.320 2.490 2.220 2.290 7,539,278 +0.01(+0.44%)
Nov 03, 2022 2.290 2.400 2.220 2.280 5,784,326 +0.05(+2.24%)
Nov 02, 2022 2.300 2.430 2.220 2.230 7,736,996 -0.15(-6.30%)
Nov 01, 2022 2.380 2.435 2.310 2.380 7,282,466 +0.04(+1.71%)
Oct 31, 2022 2.310 2.420 2.235 2.340 8,105,826 +0.06(+2.63%)
Oct 28, 2022 2.200 2.290 2.160 2.280 6,972,636 +0.15(+6.79%)
Oct 27, 2022 2.450 2.480 2.130 2.135 10,456,367 -0.41(-15.94%)
Oct 26, 2022 2.370 2.750 2.310 2.540 14,046,308 +0.20(+8.55%)
Oct 25, 2022 2.100 2.420 2.080 2.340 13,588,849 +0.33(+16.42%)
Oct 24, 2022 2.140 2.140 1.980 2.010 5,857,834 -0.13(-6.07%)
Oct 21, 2022 2.030 2.170 1.960 2.140 7,153,707 +0.11(+5.42%)
Oct 20, 2022 1.960 2.140 1.950 2.030 5,847,828 +0.07(+3.57%)
Oct 19, 2022 2.020 2.030 1.930 1.960 4,581,027 -0.07(-3.45%)
Oct 18, 2022 2.140 2.160 1.990 2.030 6,719,669 -0.05(-2.40%)
Oct 17, 2022 2.060 2.130 2.030 2.080 5,586,849 +0.03(+1.46%)
Oct 14, 2022 2.310 2.350 2.040 2.050 7,165,699 -0.21(-9.29%)
Oct 13, 2022 2.040 2.260 2.010 2.260 7,415,638 +0.11(+5.12%)
Oct 12, 2022 2.200 2.200 2.090 2.150 5,827,429 +0.03(+1.42%)
Oct 11, 2022 2.010 2.190 1.930 2.120 6,736,141 +0.15(+7.61%)
Oct 10, 2022 2.000 2.000 1.870 1.970 4,143,194 -0.01(-0.51%)
Oct 07, 2022 2.010 2.070 1.940 1.980 4,623,156 -0.18(-8.33%)
Oct 06, 2022 2.180 2.350 2.110 2.160 7,365,312 -0.03(-1.37%)
Oct 05, 2022 2.250 2.335 2.040 2.190 19,358,672 +0.15(+7.35%)
Oct 04, 2022 1.880 2.050 1.875 2.040 6,300,793 +0.24(+13.33%)
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.