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 (%)
Apr 30, 2021 65.00 67.80 63.30 63.70 1,520,460 -2.40(-3.63%)
Apr 29, 2021 69.80 70.20 63.70 66.10 2,178,365 -3.60(-5.16%)
Apr 28, 2021 69.30 70.85 67.70 69.70 1,507,099 -0.80(-1.13%)
Apr 27, 2021 75.60 77.30 68.30 70.50 3,945,448 -5.70(-7.48%)
Apr 26, 2021 63.60 76.20 62.80 76.20 5,668,685 +14.60(+23.70%)
Apr 23, 2021 60.10 64.15 58.15 61.60 2,618,940 +2.00(+3.36%)
Apr 22, 2021 65.60 69.50 57.90 59.60 7,486,056 +0.50(+0.85%)
Apr 21, 2021 53.40 59.60 51.60 59.10 2,822,840 +5.30(+9.85%)
Apr 20, 2021 51.80 60.70 51.30 53.80 3,553,340 +1.10(+2.09%)
Apr 19, 2021 54.40 57.00 51.20 52.70 1,880,242 -3.90(-6.89%)
Apr 16, 2021 56.40 57.80 53.80 56.60 2,322,470 -4.50(-7.36%)
Apr 15, 2021 64.80 65.10 58.20 61.10 2,701,851 -3.20(-4.98%)
Apr 14, 2021 68.00 68.20 64.00 64.30 1,804,733 -4.60(-6.68%)
Apr 13, 2021 68.20 70.70 66.80 68.90 1,375,435 +1.50(+2.23%)
Apr 12, 2021 71.70 73.70 67.10 67.40 1,925,282 -5.50(-7.54%)
Apr 09, 2021 73.80 74.80 71.70 72.90 997,170 -2.40(-3.19%)
Apr 08, 2021 74.20 77.80 72.70 75.30 1,298,827 +1.30(+1.76%)
Apr 07, 2021 78.10 79.30 73.30 74.00 1,406,735 -4.50(-5.73%)
Apr 06, 2021 80.70 81.50 78.30 78.50 1,025,359 -3.20(-3.92%)
Apr 05, 2021 80.30 82.30 78.60 81.70 1,095,071 +3.40(+4.34%)
Apr 01, 2021 84.00 84.30 77.60 78.30 1,518,340 -2.50(-3.09%)
Mar 31, 2021 79.00 83.30 77.50 80.80 2,416,488 +3.60(+4.66%)
Mar 30, 2021 72.10 78.40 70.40 77.20 1,412,898 +3.70(+5.03%)
Mar 29, 2021 76.20 78.20 72.70 73.50 1,392,157 -4.00(-5.16%)
Mar 26, 2021 79.00 80.30 73.80 77.50 1,681,010 -1.50(-1.90%)
Mar 25, 2021 69.80 79.20 69.20 79.00 2,459,978 +4.70(+6.33%)
Mar 24, 2021 87.90 87.90 73.60 74.30 3,346,577 -9.40(-11.23%)
Mar 23, 2021 89.00 90.30 83.20 83.70 1,918,004 -6.80(-7.51%)
Mar 22, 2021 92.60 93.30 88.20 90.50 1,840,033 +0.20(+0.22%)
Mar 19, 2021 86.80 91.35 84.70 90.30 1,597,230 +4.40(+5.12%)
Mar 18, 2021 90.50 92.40 85.50 85.90 1,526,406 -7.00(-7.53%)
Mar 17, 2021 84.30 93.50 83.00 92.90 1,985,725 +5.60(+6.41%)
Mar 16, 2021 95.90 96.60 85.00 87.30 2,335,652 -9.40(-9.72%)
Mar 15, 2021 93.90 98.30 91.30 96.70 1,717,484 +2.90(+3.09%)
Mar 12, 2021 90.00 94.60 88.30 93.80 1,775,850 -1.50(-1.57%)
Mar 11, 2021 89.30 95.60 87.10 95.30 2,311,436 +8.60(+9.92%)
Mar 10, 2021 95.20 95.50 83.20 86.70 3,701,144 -3.50(-3.88%)
Mar 09, 2021 83.40 93.40 79.50 90.20 3,887,095 +12.50(+16.09%)
Mar 08, 2021 77.00 89.50 72.00 77.70 6,667,095 +6.20(+8.67%)
Mar 05, 2021 74.00 74.06 55.80 71.50 5,973,680 +2.50(+3.62%)
Mar 04, 2021 80.10 84.30 66.00 69.00 5,036,911 -16.50(-19.30%)
Mar 03, 2021 95.70 95.90 84.50 85.50 2,729,716 -9.30(-9.81%)
Mar 02, 2021 100.00 104.60 94.60 94.80 1,535,810 -3.60(-3.66%)
Mar 01, 2021 100.40 102.60 97.70 98.40 1,769,218 +1.10(+1.13%)
Feb 26, 2021 100.90 107.10 93.80 97.30 2,645,970 -2.90(-2.89%)
Feb 25, 2021 105.80 109.20 97.50 100.20 2,352,207 -11.70(-10.46%)
Feb 24, 2021 106.00 115.30 104.00 111.90 2,448,638 +9.70(+9.49%)
Feb 23, 2021 100.00 107.80 80.50 102.20 5,755,015 -16.30(-13.76%)
Feb 22, 2021 127.70 133.80 116.10 118.50 2,839,219 -17.20(-12.68%)
Feb 19, 2021 134.80 143.50 132.30 135.70 2,044,790 +7.50(+5.85%)
Feb 18, 2021 135.90 138.10 125.00 128.20 2,870,204 -17.20(-11.83%)
Feb 17, 2021 147.10 150.85 136.00 145.40 3,191,729 -10.30(-6.62%)
Feb 16, 2021 145.90 156.90 140.70 155.70 5,496,532 +18.70(+13.65%)
Feb 12, 2021 117.20 144.35 114.60 137.00 10,142,500 +20.00(+17.09%)
Feb 11, 2021 114.10 123.60 111.30 117.00 3,271,191 +3.20(+2.81%)
Feb 10, 2021 119.70 121.40 110.70 113.80 2,850,983 -4.20(-3.56%)
Feb 09, 2021 124.10 126.70 117.00 118.00 3,536,699 +1.50(+1.29%)
Feb 08, 2021 109.90 119.40 107.20 116.50 3,643,830 +6.00(+5.43%)
Feb 05, 2021 111.20 112.50 105.90 110.50 3,337,320 -1.30(-1.16%)
Feb 04, 2021 115.60 116.00 110.10 111.80 2,864,271 -6.70(-5.65%)
Feb 03, 2021 119.10 123.00 116.30 118.50 2,779,612 -1.70(-1.41%)
Feb 02, 2021 124.90 127.00 113.50 120.20 6,143,735 +12.60(+11.71%)
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.