Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.040 -0.180 (-8.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.9100 1.090 0.9100 0.9931 2,044,700 +0.04(+4.54%)
Feb 27, 2020 1.020 1.020 0.8500 0.9500 2,373,574 -0.09(-8.65%)
Feb 26, 2020 1.050 1.060 1.020 1.040 890,383 -0.02(-1.89%)
Feb 25, 2020 1.080 1.110 1.040 1.060 948,434 -0.02(-1.85%)
Feb 24, 2020 1.100 1.110 1.050 1.080 1,060,919 -0.03(-2.70%)
Feb 21, 2020 1.100 1.150 1.090 1.110 2,398,200 +0.04(+3.74%)
Feb 20, 2020 1.050 1.090 1.040 1.070 710,143 +0.01(+0.94%)
Feb 19, 2020 1.040 1.070 1.030 1.060 458,701 +0.02(+1.92%)
Feb 18, 2020 1.050 1.070 1.020 1.040 905,908 -0.01(-0.90%)
Feb 14, 2020 1.020 1.050 1.020 1.049 749,300 +0.01(+0.90%)
Feb 13, 2020 1.060 1.060 1.020 1.040 588,675 +0.00(+0.00%)
Feb 12, 2020 1.070 1.080 1.040 1.040 725,567 -0.04(-3.70%)
Feb 11, 2020 1.100 1.110 1.060 1.080 1,197,895 -0.05(-4.42%)
Feb 10, 2020 1.100 1.210 1.040 1.130 5,925,741 +0.11(+10.78%)
Feb 07, 2020 1.030 1.040 1.010 1.020 582,600 -0.01(-0.97%)
Feb 06, 2020 1.030 1.060 1.020 1.030 411,388 -0.01(-0.96%)
Feb 05, 2020 1.050 1.080 1.030 1.040 502,861 -0.01(-0.95%)
Feb 04, 2020 1.060 1.060 1.010 1.050 656,548 +0.04(+3.96%)
Feb 03, 2020 1.030 1.070 1.010 1.010 888,535 -0.02(-1.94%)
Jan 31, 2020 1.070 1.080 1.030 1.030 960,100 -0.06(-5.50%)
Jan 30, 2020 1.070 1.090 1.010 1.090 1,101,564 +0.01(+0.93%)
Jan 29, 2020 1.130 1.150 1.070 1.080 743,136 -0.05(-4.42%)
Jan 28, 2020 1.050 1.150 1.050 1.130 821,838 +0.05(+4.63%)
Jan 27, 2020 1.130 1.140 1.010 1.080 1,470,349 -0.08(-6.90%)
Jan 24, 2020 1.180 1.200 1.140 1.160 1,106,000 -0.02(-1.69%)
Jan 23, 2020 1.220 1.220 1.170 1.180 1,249,980 -0.03(-2.48%)
Jan 22, 2020 1.230 1.310 1.200 1.210 3,055,515 -0.02(-1.63%)
Jan 21, 2020 1.210 1.230 1.180 1.230 1,067,144 +0.03(+2.50%)
Jan 17, 2020 1.230 1.250 1.180 1.200 1,129,500 -0.03(-2.44%)
Jan 16, 2020 1.170 1.270 1.160 1.230 2,731,121 +0.06(+5.13%)
Jan 15, 2020 1.160 1.210 1.140 1.170 1,230,933 +0.01(+0.86%)
Jan 14, 2020 1.150 1.180 1.130 1.160 1,137,690 -0.02(-1.69%)
Jan 13, 2020 1.240 1.240 1.100 1.180 1,853,272 +0.00(+0.00%)
Jan 10, 2020 1.190 1.200 1.170 1.180 986,900 -0.01(-0.84%)
Jan 09, 2020 1.230 1.240 1.160 1.190 1,642,086 -0.05(-4.03%)
Jan 08, 2020 1.200 1.260 1.190 1.240 1,662,402 +0.00(+0.00%)
Jan 07, 2020 1.300 1.300 1.220 1.240 1,580,879 -0.03(-2.36%)
Jan 06, 2020 1.280 1.290 1.210 1.270 2,040,443 +0.04(+3.25%)
Jan 03, 2020 1.200 1.260 1.110 1.230 2,285,300 -0.01(-0.81%)
Jan 02, 2020 1.320 1.320 1.180 1.240 2,514,445 +0.00(+0.00%)
Dec 31, 2019 1.230 1.390 1.210 1.240 6,088,100 +0.05(+4.20%)
Dec 30, 2019 1.090 1.250 1.080 1.190 5,239,775 +0.11(+10.19%)
Dec 27, 2019 1.050 1.090 1.030 1.080 1,723,500 +0.04(+3.85%)
Dec 26, 2019 1.020 1.080 1.020 1.040 1,440,785 +0.02(+1.96%)
Dec 24, 2019 1.020 1.030 1.010 1.020 566,000 +0.00(+0.00%)
Dec 23, 2019 1.030 1.030 0.9800 1.020 1,454,375 -0.01(-0.97%)
Dec 20, 2019 1.040 1.050 1.010 1.030 1,762,700 -0.02(-1.90%)
Dec 19, 2019 1.160 1.180 1.030 1.050 7,132,855 +0.03(+2.94%)
Dec 18, 2019 1.050 1.050 1.010 1.020 776,973 -0.03(-2.86%)
Dec 17, 2019 1.050 1.100 1.040 1.050 909,600 -0.02(-1.87%)
Dec 16, 2019 1.020 1.070 1.010 1.070 1,492,237 +0.05(+5.16%)
Dec 13, 2019 1.010 1.035 0.9750 1.018 1,086,900 +0.01(+0.74%)
Dec 12, 2019 1.000 1.020 0.9700 1.010 1,179,569 +0.02(+2.02%)
Dec 11, 2019 1.000 1.030 0.9800 0.9900 1,634,406 -0.05(-4.81%)
Dec 10, 2019 1.050 1.060 1.010 1.040 1,758,039 -0.04(-3.70%)
Dec 09, 2019 1.120 1.120 1.030 1.080 2,314,930 -0.04(-3.57%)
Dec 06, 2019 1.070 1.120 1.010 1.120 3,736,700 +0.03(+2.75%)
Dec 05, 2019 1.180 1.300 1.010 1.090 28,267,280 +0.17(+18.48%)
Dec 04, 2019 0.9200 0.9300 0.9100 0.9200 719,304 -0.01(-1.08%)
Dec 03, 2019 0.9300 0.9400 0.9100 0.9300 1,096,399 +0.01(+0.55%)
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.