Skip to main content

Bionano Genomics Inc (NQ: BNGO )

3.370 -0.230 (-6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.520 4.520 4.295 4.360 9,600 +0.12(+2.71%)
Mar 28, 2019 4.650 4.802 4.230 4.245 2,889 +0.04(+0.83%)
Mar 27, 2019 4.200 4.210 3.820 4.210 10,893 +0.10(+2.43%)
Mar 26, 2019 4.480 4.750 4.110 4.110 64,323 -0.24(-5.52%)
Mar 25, 2019 4.690 4.740 4.350 4.350 9,003 -0.39(-8.23%)
Mar 22, 2019 4.740 4.740 4.740 4.740 100 +0.32(+7.12%)
Mar 21, 2019 4.652 4.750 4.300 4.425 86,967 -0.29(-6.05%)
Mar 20, 2019 5.175 5.175 4.530 4.710 9,684 +0.06(+1.29%)
Mar 19, 2019 4.750 4.780 4.650 4.650 7,823 -0.20(-4.12%)
Mar 18, 2019 5.000 5.000 4.701 4.850 34,588 -0.15(-3.00%)
Mar 15, 2019 4.100 5.540 3.890 5.000 148,300 +0.80(+19.05%)
Mar 14, 2019 4.864 4.864 4.110 4.200 18,359 -0.13(-3.00%)
Mar 13, 2019 4.210 4.420 4.200 4.330 8,185 -0.02(-0.44%)
Mar 12, 2019 4.070 4.420 4.070 4.349 29,382 +0.19(+4.55%)
Mar 11, 2019 4.160 4.650 3.920 4.160 19,541 -0.23(-5.24%)
Mar 08, 2019 4.350 4.649 4.090 4.390 11,400 +0.01(+0.23%)
Mar 07, 2019 5.030 5.200 4.310 4.380 71,275 -0.27(-5.81%)
Mar 06, 2019 4.850 5.000 4.310 4.650 108,732 -0.23(-4.71%)
Mar 05, 2019 4.310 6.235 4.090 4.880 223,287 +0.79(+19.32%)
Mar 04, 2019 4.378 4.378 3.970 4.090 7,191 -0.16(-3.76%)
Mar 01, 2019 4.600 4.610 4.100 4.250 29,900 +0.05(+1.19%)
Feb 28, 2019 4.067 4.200 4.067 4.200 1,350 +0.03(+0.72%)
Feb 27, 2019 4.170 4.170 4.170 88 -0.00(-0.00%)
Feb 26, 2019 4.148 4.190 4.148 4.170 760 +0.04(+0.85%)
Feb 25, 2019 3.810 4.170 3.810 4.135 1,482 +0.15(+3.89%)
Feb 22, 2019 3.980 4.000 3.860 3.980 3,800 -0.04(-1.00%)
Feb 21, 2019 4.030 4.100 4.020 4.020 1,799 -0.08(-1.95%)
Feb 20, 2019 4.100 4.100 4.100 4.100 1,116 -0.15(-3.53%)
Feb 19, 2019 4.070 4.340 4.070 4.250 3,031 +0.10(+2.41%)
Feb 15, 2019 4.020 4.280 4.020 4.150 1,800 -0.13(-3.04%)
Feb 14, 2019 4.208 4.280 4.208 4.280 984 +0.03(+0.71%)
Feb 13, 2019 4.240 4.250 4.170 4.250 1,177 +0.25(+6.25%)
Feb 12, 2019 3.980 4.088 3.980 4.000 1,464 -0.21(-4.99%)
Feb 11, 2019 4.090 4.500 4.090 4.210 6,981 +0.12(+2.93%)
Feb 08, 2019 4.300 4.300 4.090 4.090 2,300 -0.31(-7.05%)
Feb 07, 2019 4.240 4.480 3.750 4.400 16,625 +0.16(+3.77%)
Feb 06, 2019 3.951 4.850 3.894 4.240 70,067 +0.43(+11.29%)
Feb 05, 2019 4.140 4.150 3.500 3.810 16,204 -0.26(-6.39%)
Feb 04, 2019 4.120 4.205 4.030 4.070 4,591 +0.04(+0.99%)
Feb 01, 2019 4.090 4.090 4.030 4.030 3,700 -0.07(-1.71%)
Jan 31, 2019 4.269 4.269 4.100 4.100 408 +0.04(+0.99%)
Jan 30, 2019 4.090 4.234 4.050 4.060 1,002 +0.01(+0.25%)
Jan 29, 2019 4.320 4.350 4.030 4.050 12,995 -0.25(-5.81%)
Jan 28, 2019 4.578 4.578 4.300 4.300 10,314 -0.11(-2.49%)
Jan 25, 2019 4.480 4.500 4.370 4.410 1,800 +0.01(+0.30%)
Jan 24, 2019 4.340 4.500 4.340 4.397 3,995 -0.03(-0.75%)
Jan 23, 2019 4.420 4.500 4.420 4.430 8,137 -0.02(-0.45%)
Jan 22, 2019 4.450 4.900 4.400 4.450 8,752 -0.03(-0.67%)
Jan 18, 2019 4.400 4.500 4.220 4.480 13,900 +0.08(+1.82%)
Jan 17, 2019 4.500 4.500 4.400 4.400 5,030 -0.10(-2.22%)
Jan 16, 2019 4.880 5.500 4.500 4.500 6,970 +0.04(+0.94%)
Jan 15, 2019 4.775 5.250 4.350 4.458 9,677 -0.04(-0.93%)
Jan 14, 2019 5.210 5.210 4.340 4.500 18,641 -0.34(-7.02%)
Jan 11, 2019 4.750 4.840 4.750 4.840 1,900 -0.01(-0.21%)
Jan 10, 2019 4.850 4.850 4.850 83 +0.00(+0.00%)
Jan 09, 2019 4.850 4.850 4.850 4.850 503 +0.10(+2.11%)
Jan 08, 2019 4.637 5.020 4.637 4.750 6,390 -0.27(-5.38%)
Jan 07, 2019 5.020 5.020 5.020 281 +0.00(+0.00%)
Jan 04, 2019 5.140 5.140 4.110 5.020 700 -0.18(-3.46%)
Jan 03, 2019 5.200 5.200 5.200 161 +0.00(+0.00%)
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.