Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics Inc (NQ: BNGO )

0.7861 +0.0271 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 0.7590 0.7890 0.7511 0.7861 560,649 +0.03(+3.57%)
Apr 25, 2024 0.7777 0.7841 0.7400 0.7590 840,465 -0.00(-0.28%)
Apr 24, 2024 0.7900 0.8099 0.7560 0.7611 796,582 -0.03(-4.19%)
Apr 23, 2024 0.7700 0.8100 0.7700 0.7944 825,433 +0.03(+4.44%)
Apr 22, 2024 0.7500 0.7900 0.7400 0.7606 870,692 +0.01(+1.41%)
Apr 19, 2024 0.7900 0.8100 0.7500 0.7500 987,981 -0.04(-4.73%)
Apr 18, 2024 0.8000 0.8199 0.7143 0.7872 2,364,793 -0.03(-3.51%)
Apr 17, 2024 0.8800 0.8850 0.7864 0.8158 1,598,369 -0.04(-4.64%)
Apr 16, 2024 0.8800 0.9300 0.8450 0.8555 1,543,020 -0.01(-1.67%)
Apr 15, 2024 0.9940 0.9940 0.8521 0.8700 3,163,503 -0.11(-11.00%)
Apr 12, 2024 1.010 1.030 0.9531 0.9775 1,881,943 -0.05(-5.10%)
Apr 11, 2024 1.070 1.070 1.010 1.030 861,741 -0.01(-0.96%)
Apr 10, 2024 1.040 1.070 0.9900 1.040 1,819,353 -0.01(-0.95%)
Apr 09, 2024 1.060 1.110 1.040 1.050 1,141,899 -0.01(-0.94%)
Apr 08, 2024 1.040 1.080 1.020 1.060 1,069,016 +0.04(+3.92%)
Apr 05, 2024 0.9900 1.040 0.9800 1.020 1,580,921 +0.03(+3.40%)
Apr 04, 2024 1.030 1.160 0.9703 0.9865 5,271,549 -0.03(-3.28%)
Apr 03, 2024 1.000 1.050 0.9976 1.020 1,024,847 +0.02(+2.26%)
Apr 02, 2024 1.065 1.080 0.9601 0.9975 3,204,675 -0.07(-6.78%)
Apr 01, 2024 1.130 1.140 1.010 1.070 1,573,651 -0.04(-3.60%)
Mar 28, 2024 1.100 1.170 1.090 1.110 1,718,719 +0.02(+1.83%)
Mar 27, 2024 1.040 1.140 1.040 1.090 1,738,065 +0.05(+4.81%)
Mar 26, 2024 1.050 1.060 1.020 1.040 736,805 +0.01(+0.97%)
Mar 25, 2024 1.050 1.110 1.020 1.030 1,248,895 -0.01(-0.96%)
Mar 22, 2024 1.060 1.060 1.020 1.040 707,114 -0.02(-1.89%)
Mar 21, 2024 1.050 1.100 1.050 1.060 1,232,137 +0.01(+0.95%)
Mar 20, 2024 1.040 1.060 1.000 1.050 973,574 +0.01(+0.96%)
Mar 19, 2024 1.030 1.070 1.010 1.040 1,053,552 +0.02(+1.96%)
Mar 18, 2024 1.010 1.030 1.000 1.020 925,111 +0.01(+0.99%)
Mar 15, 2024 1.030 1.070 1.010 1.010 1,217,021 -0.01(-0.98%)
Mar 14, 2024 1.090 1.090 1.010 1.020 1,662,606 -0.06(-5.56%)
Mar 13, 2024 1.060 1.110 1.060 1.080 1,316,031 +0.02(+1.89%)
Mar 12, 2024 1.120 1.120 1.060 1.060 1,728,638 -0.05(-4.50%)
Mar 11, 2024 1.170 1.190 1.110 1.110 1,599,061 -0.03(-2.63%)
Mar 08, 2024 1.170 1.260 1.110 1.140 2,415,223 -0.01(-0.87%)
Mar 07, 2024 1.190 1.220 1.150 1.150 1,449,202 -0.06(-4.96%)
Mar 06, 2024 1.170 1.240 1.070 1.210 2,625,411 +0.02(+1.68%)
Mar 05, 2024 1.200 1.240 1.170 1.190 1,661,593 -0.02(-1.65%)
Mar 04, 2024 1.270 1.275 1.160 1.210 1,187,034 -0.04(-3.20%)
Mar 01, 2024 1.260 1.270 1.230 1.250 1,362,638 +0.00(+0.00%)
Feb 29, 2024 1.310 1.340 1.232 1.250 998,575 -0.02(-1.57%)
Feb 28, 2024 1.280 1.350 1.245 1.270 1,808,796 -0.03(-2.31%)
Feb 27, 2024 1.190 1.300 1.150 1.300 2,073,143 +0.13(+11.11%)
Feb 26, 2024 1.170 1.200 1.150 1.170 978,209 +0.03(+2.63%)
Feb 23, 2024 1.150 1.160 1.110 1.140 892,696 -0.02(-1.72%)
Feb 22, 2024 1.200 1.200 1.130 1.160 1,173,202 -0.01(-0.85%)
Feb 21, 2024 1.210 1.210 1.140 1.170 1,321,349 -0.04(-3.31%)
Feb 20, 2024 1.230 1.240 1.200 1.210 1,275,628 -0.04(-3.20%)
Feb 16, 2024 1.260 1.310 1.240 1.250 1,136,732 -0.02(-1.57%)
Feb 15, 2024 1.270 1.310 1.230 1.270 1,479,530 +0.04(+3.25%)
Feb 14, 2024 1.200 1.260 1.200 1.230 1,165,733 +0.04(+3.36%)
Feb 13, 2024 1.280 1.284 1.170 1.190 1,646,412 -0.11(-8.46%)
Feb 12, 2024 1.250 1.340 1.230 1.300 2,780,231 +0.07(+5.69%)
Feb 09, 2024 1.200 1.240 1.170 1.230 1,216,575 +0.05(+4.24%)
Feb 08, 2024 1.120 1.200 1.120 1.180 1,151,044 +0.06(+5.36%)
Feb 07, 2024 1.160 1.170 1.100 1.120 1,185,268 -0.04(-3.45%)
Feb 06, 2024 1.070 1.170 1.052 1.160 1,237,132 +0.07(+6.42%)
Feb 05, 2024 1.120 1.130 1.040 1.090 2,663,942 -0.03(-2.68%)
Feb 02, 2024 1.150 1.150 1.090 1.120 1,187,867 -0.02(-1.75%)
Feb 01, 2024 1.180 1.190 1.100 1.140 2,431,968 -0.04(-3.39%)
Jan 31, 2024 1.250 1.250 1.170 1.180 1,791,426 -0.07(-5.60%)
Jan 30, 2024 1.270 1.310 1.220 1.250 1,812,134 -0.01(-0.79%)
Jan 29, 2024 1.240 1.280 1.200 1.260 1,507,685 +0.04(+3.28%)
Jan 26, 2024 1.210 1.320 1.210 1.220 1,079,234 -0.02(-1.61%)
Jan 25, 2024 1.260 1.260 1.200 1.240 978,246 +0.00(+0.00%)
Jan 24, 2024 1.360 1.360 1.220 1.240 1,513,590 -0.08(-6.06%)
Jan 23, 2024 1.380 1.400 1.270 1.320 1,797,830 +0.00(+0.00%)
Jan 22, 2024 1.270 1.400 1.250 1.320 2,255,653 +0.07(+5.60%)
Jan 19, 2024 1.210 1.250 1.145 1.250 2,342,861 +0.03(+2.46%)
Jan 18, 2024 1.260 1.280 1.181 1.220 1,412,081 -0.01(-0.81%)
Jan 17, 2024 1.260 1.290 1.200 1.230 2,635,793 -0.06(-4.65%)
Jan 16, 2024 1.350 1.350 1.280 1.290 1,868,488 -0.07(-5.15%)
Jan 12, 2024 1.430 1.500 1.350 1.360 1,961,396 -0.06(-4.23%)
Jan 11, 2024 1.550 1.550 1.390 1.420 2,989,118 -0.12(-7.79%)
Jan 10, 2024 1.640 1.650 1.530 1.540 2,024,739 -0.09(-5.52%)
Jan 09, 2024 1.780 1.788 1.620 1.630 1,459,587 -0.15(-8.43%)
Jan 08, 2024 1.700 1.790 1.580 1.780 1,465,142 +0.12(+7.23%)
Jan 05, 2024 1.760 1.760 1.630 1.660 1,753,985 -0.10(-5.68%)
Jan 04, 2024 1.900 1.900 1.750 1.760 1,525,893 -0.09(-4.86%)
Jan 03, 2024 1.970 1.975 1.800 1.850 2,055,733 -0.15(-7.50%)
Jan 02, 2024 1.870 2.160 1.830 2.000 3,661,840 +0.11(+5.82%)
Dec 29, 2023 2.060 2.110 1.880 1.890 2,496,584 -0.17(-8.25%)
Dec 28, 2023 2.110 2.270 1.961 2.060 5,297,171 -0.04(-1.90%)
Dec 27, 2023 2.100 2.140 1.960 2.100 4,363,738 +0.13(+6.60%)
Dec 26, 2023 1.710 1.990 1.700 1.970 3,368,424 +0.28(+16.57%)
Dec 22, 2023 1.660 1.720 1.630 1.690 1,874,426 +0.07(+4.32%)
Dec 21, 2023 1.660 1.705 1.580 1.620 1,451,852 +0.00(+0.00%)
Dec 20, 2023 1.620 1.770 1.590 1.620 2,936,421 +0.00(+0.00%)
Dec 19, 2023 1.560 1.670 1.560 1.620 1,651,837 +0.10(+6.58%)
Dec 18, 2023 1.510 1.610 1.500 1.520 1,002,613 +0.02(+1.33%)
Dec 15, 2023 1.690 1.710 1.500 1.500 2,353,538 -0.13(-7.98%)
Dec 14, 2023 1.570 1.745 1.570 1.630 2,992,782 +0.13(+8.67%)
Dec 13, 2023 1.440 1.520 1.380 1.500 1,262,405 +0.06(+4.17%)
Dec 12, 2023 1.410 1.468 1.360 1.440 937,234 +0.03(+2.13%)
Dec 11, 2023 1.500 1.500 1.360 1.410 1,090,030 -0.06(-4.08%)
Dec 08, 2023 1.520 1.570 1.450 1.470 1,049,007 -0.05(-3.29%)
Dec 07, 2023 1.690 1.699 1.500 1.520 1,739,239 -0.15(-8.98%)
Dec 06, 2023 1.700 1.790 1.660 1.670 1,273,061 +0.02(+1.21%)
Dec 05, 2023 1.820 1.821 1.620 1.650 1,557,791 -0.15(-8.33%)
Dec 04, 2023 1.670 1.860 1.660 1.800 1,959,143 +0.14(+8.43%)
Dec 01, 2023 1.630 1.670 1.510 1.660 1,274,353 +0.07(+4.40%)
Nov 30, 2023 1.620 1.780 1.580 1.590 2,469,448 +0.01(+0.63%)
Nov 29, 2023 1.510 1.700 1.510 1.580 1,396,425 +0.07(+4.64%)
Nov 28, 2023 1.520 1.530 1.462 1.510 814,023 -0.02(-1.31%)
Nov 27, 2023 1.630 1.640 1.490 1.530 1,508,292 -0.12(-7.27%)
Nov 24, 2023 1.430 1.660 1.430 1.650 1,343,798 +0.20(+13.79%)
Nov 22, 2023 1.450 1.470 1.390 1.450 634,355 +0.00(+0.00%)
Nov 21, 2023 1.460 1.560 1.410 1.450 1,166,592 -0.01(-0.68%)
Nov 20, 2023 1.380 1.510 1.370 1.460 1,908,991 +0.11(+8.15%)
Nov 17, 2023 1.310 1.360 1.280 1.350 815,880 +0.04(+3.05%)
Nov 16, 2023 1.330 1.343 1.285 1.310 764,276 -0.06(-4.38%)
Nov 15, 2023 1.420 1.510 1.355 1.370 1,671,461 -0.03(-2.14%)
Nov 14, 2023 1.350 1.480 1.350 1.400 1,715,101 +0.12(+9.37%)
Nov 13, 2023 1.260 1.310 1.190 1.280 1,280,524 -0.02(-1.54%)
Nov 10, 2023 1.330 1.340 1.260 1.300 1,033,823 -0.03(-2.26%)
Nov 09, 2023 1.360 1.470 1.320 1.330 1,331,271 -0.03(-2.21%)
Nov 08, 2023 1.500 1.500 1.310 1.360 1,168,458 -0.07(-4.90%)
Nov 07, 2023 1.630 1.630 1.420 1.430 1,273,848 -0.20(-12.27%)
Nov 06, 2023 1.640 1.750 1.580 1.630 1,212,669 +0.06(+3.82%)
Nov 03, 2023 1.520 1.640 1.510 1.570 1,200,527 +0.08(+5.37%)
Nov 02, 2023 1.340 1.530 1.340 1.490 1,312,569 +0.16(+12.03%)
Nov 01, 2023 1.420 1.470 1.241 1.330 867,811 -0.05(-3.62%)
Oct 31, 2023 1.320 1.530 1.310 1.380 1,434,819 +0.07(+5.34%)
Oct 30, 2023 1.270 1.320 1.200 1.310 894,685 +0.05(+3.97%)
Oct 27, 2023 1.330 1.330 1.240 1.260 1,053,357 -0.06(-4.55%)
Oct 26, 2023 1.310 1.390 1.300 1.320 507,581 +0.01(+0.76%)
Oct 25, 2023 1.420 1.431 1.250 1.310 1,046,301 -0.10(-7.09%)
Oct 24, 2023 1.470 1.570 1.400 1.410 1,149,259 -0.07(-4.73%)
Oct 23, 2023 1.590 1.609 1.460 1.480 1,273,592 -0.13(-8.07%)
Oct 20, 2023 1.730 1.730 1.560 1.610 1,113,829 -0.11(-6.40%)
Oct 19, 2023 1.870 1.870 1.705 1.720 889,981 -0.13(-7.03%)
Oct 18, 2023 2.110 2.110 1.770 1.850 1,848,709 -0.26(-12.32%)
Oct 17, 2023 2.250 2.260 2.100 2.110 891,900 -0.16(-7.05%)
Oct 16, 2023 2.260 2.320 2.215 2.270 623,001 +0.05(+2.25%)
Oct 13, 2023 2.420 2.420 2.130 2.220 831,818 -0.21(-8.64%)
Oct 12, 2023 2.660 2.670 2.410 2.430 742,441 -0.19(-7.43%)
Oct 11, 2023 2.970 3.010 2.610 2.625 1,261,644 -0.33(-11.02%)
Oct 10, 2023 2.780 2.990 2.780 2.950 406,690 +0.16(+5.73%)
Oct 09, 2023 2.690 2.791 2.660 2.790 312,657 +0.05(+1.82%)
Oct 06, 2023 2.700 2.775 2.610 2.740 290,606 +0.05(+1.86%)
Oct 05, 2023 2.680 2.750 2.610 2.690 362,831 +0.01(+0.37%)
Oct 04, 2023 2.830 2.860 2.660 2.680 725,723 -0.19(-6.62%)
Oct 03, 2023 2.900 2.920 2.835 2.870 319,547 -0.06(-2.05%)
Oct 02, 2023 3.010 3.030 2.890 2.930 400,476 -0.10(-3.30%)
Sep 29, 2023 2.950 3.075 2.940 3.030 372,945 +0.13(+4.48%)
Sep 28, 2023 2.950 2.950 2.850 2.900 198,727 -0.03(-1.02%)
Sep 27, 2023 2.850 2.940 2.840 2.930 237,294 +0.09(+3.17%)
Sep 26, 2023 2.950 2.998 2.840 2.840 421,510 -0.14(-4.70%)
Sep 25, 2023 2.900 2.980 2.868 2.980 562,274 +0.06(+2.05%)
Sep 22, 2023 3.000 3.040 2.910 2.920 430,468 -0.06(-2.01%)
Sep 21, 2023 2.960 3.128 2.950 2.980 594,039 -0.02(-0.67%)
Sep 20, 2023 3.030 3.070 2.980 3.000 390,881 +0.00(+0.00%)
Sep 19, 2023 3.000 3.060 2.930 3.000 506,031 +0.00(+0.00%)
Sep 18, 2023 3.240 3.240 2.990 3.000 747,364 -0.25(-7.69%)
Sep 15, 2023 3.390 3.420 3.200 3.250 914,332 -0.14(-4.13%)
Sep 14, 2023 3.460 3.580 3.315 3.390 623,307 +0.01(+0.30%)
Sep 13, 2023 3.570 3.609 3.380 3.380 592,404 -0.17(-4.79%)
Sep 12, 2023 3.450 3.850 3.430 3.550 1,087,395 +0.06(+1.72%)
Sep 11, 2023 3.390 3.690 3.370 3.490 890,822 +0.10(+2.95%)
Sep 08, 2023 3.360 3.400 3.240 3.390 457,118 +0.02(+0.74%)
Sep 07, 2023 3.470 3.470 3.300 3.365 326,135 -0.18(-5.21%)
Sep 06, 2023 3.780 3.840 3.350 3.550 1,052,265 -0.23(-6.08%)
Sep 05, 2023 3.810 3.860 3.700 3.780 646,403 -0.07(-1.82%)
Sep 01, 2023 3.990 4.070 3.700 3.850 1,248,347 -0.01(-0.26%)
Aug 31, 2023 3.660 4.200 3.625 3.860 2,206,724 +0.20(+5.46%)
Aug 30, 2023 3.280 3.820 3.214 3.660 1,638,440 +0.38(+11.59%)
Aug 29, 2023 3.030 3.560 3.000 3.280 1,604,365 +0.27(+8.97%)
Aug 28, 2023 3.090 3.110 2.990 3.010 494,609 -0.07(-2.27%)
Aug 25, 2023 3.040 3.130 2.990 3.080 433,978 +0.04(+1.32%)
Aug 24, 2023 3.040 3.080 2.980 3.040 697,286 +0.01(+0.33%)
Aug 23, 2023 3.060 3.090 2.990 3.030 570,505 -0.03(-0.98%)
Aug 22, 2023 3.040 3.130 2.990 3.060 671,527 +0.02(+0.66%)
Aug 21, 2023 3.000 3.100 2.950 3.040 600,728 +0.06(+2.01%)
Aug 18, 2023 3.000 3.088 2.980 2.980 774,611 -0.06(-1.97%)
Aug 17, 2023 3.110 3.130 3.010 3.040 819,232 -0.06(-1.94%)
Aug 16, 2023 3.310 3.310 3.100 3.100 1,174,948 -0.24(-7.19%)
Aug 15, 2023 3.390 3.450 3.270 3.340 1,572,222 -0.12(-3.47%)
Aug 14, 2023 3.900 3.940 3.360 3.460 2,249,087 -0.53(-13.28%)
Aug 11, 2023 3.960 4.065 3.891 3.990 717,544 -0.02(-0.50%)
Aug 10, 2023 4.040 4.050 3.670 4.010 1,716,832 -0.14(-3.37%)
Aug 09, 2023 4.020 4.240 4.000 4.150 1,041,047 +0.13(+3.23%)
Aug 08, 2023 4.480 4.480 3.820 4.020 2,295,842 -0.65(-13.92%)
Aug 07, 2023 4.850 4.850 4.061 4.670 1,488,964 -0.18(-3.71%)
Aug 04, 2023 5.900 5.918 4.700 4.850 2,682,050 -1.04(-17.59%)
Aug 03, 2023 5.800 5.989 5.612 5.885 931,798 +0.11(+1.96%)
Aug 02, 2023 5.910 5.999 5.700 5.772 995,546 -0.31(-5.08%)
Aug 01, 2023 6.000 6.099 5.801 6.081 959,721 +0.20(+3.47%)
Jul 31, 2023 5.990 6.189 5.827 5.877 1,232,965 +0.05(+0.81%)
Jul 28, 2023 5.760 5.903 5.623 5.830 960,979 +0.24(+4.24%)
Jul 27, 2023 5.900 5.980 5.543 5.593 813,573 -0.29(-4.85%)
Jul 26, 2023 5.800 5.889 5.700 5.878 616,448 +0.12(+2.01%)
Jul 25, 2023 5.959 5.988 5.730 5.762 1,049,371 -0.07(-1.17%)
Jul 24, 2023 6.000 6.070 5.728 5.830 854,749 -0.14(-2.31%)
Jul 21, 2023 6.000 6.090 5.751 5.968 868,868 +0.12(+1.98%)
Jul 20, 2023 6.170 6.400 5.849 5.852 853,319 -0.32(-5.15%)
Jul 19, 2023 6.238 6.397 6.100 6.170 801,301 -0.08(-1.22%)
Jul 18, 2023 6.473 6.583 6.110 6.246 878,837 -0.19(-2.97%)
Jul 17, 2023 6.475 6.600 6.400 6.437 749,015 -0.04(-0.66%)
Jul 14, 2023 6.724 6.724 6.420 6.480 628,313 -0.05(-0.74%)
Jul 13, 2023 6.600 6.756 6.510 6.528 1,179,304 +0.04(+0.62%)
Jul 12, 2023 6.500 6.589 6.455 6.488 809,030 +0.05(+0.73%)
Jul 11, 2023 6.300 6.450 6.271 6.441 745,231 +0.19(+3.01%)
Jul 10, 2023 5.900 6.332 5.896 6.253 2,360,331 +0.41(+6.96%)
Jul 07, 2023 5.972 6.100 5.750 5.846 1,376,686 -0.13(-2.11%)
Jul 06, 2023 6.300 6.300 5.800 5.972 1,189,151 -0.34(-5.37%)
Jul 05, 2023 6.396 6.399 6.146 6.311 1,023,982 -0.04(-0.71%)
Jul 03, 2023 6.377 6.648 6.200 6.356 1,097,080 +0.26(+4.20%)
Jun 30, 2023 6.348 6.401 6.090 6.100 926,103 -0.03(-0.41%)
Jun 29, 2023 5.939 6.362 5.860 6.125 1,748,966 +0.32(+5.53%)
Jun 28, 2023 5.885 6.038 5.705 5.804 777,286 -0.09(-1.49%)
Jun 27, 2023 5.756 5.999 5.500 5.892 1,037,334 +0.21(+3.64%)
Jun 26, 2023 6.203 6.218 5.560 5.685 1,263,105 -0.50(-8.04%)
Jun 23, 2023 6.477 6.494 6.163 6.182 4,216,974 -0.18(-2.78%)
Jun 22, 2023 6.544 6.548 6.200 6.359 675,765 -0.19(-2.89%)
Jun 21, 2023 6.864 6.900 6.511 6.548 643,634 -0.21(-3.09%)
Jun 20, 2023 7.084 7.100 6.418 6.757 1,196,101 -0.34(-4.82%)
Jun 16, 2023 7.750 7.798 7.099 7.099 1,178,082 -0.25(-3.41%)
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.