Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.000 3.054 3.000 3.010 2,200 -0.01(-0.33%)
May 30, 2019 3.090 3.090 3.020 3.020 891 +0.02(+0.67%)
May 29, 2019 3.010 3.060 3.000 3.000 2,168 -0.02(-0.66%)
May 28, 2019 3.025 3.075 3.020 3.020 1,064 +0.02(+0.67%)
May 24, 2019 3.010 3.110 3.000 3.000 4,000 -0.10(-3.23%)
May 23, 2019 3.067 3.100 3.025 3.100 3,553 +0.04(+1.31%)
May 22, 2019 3.150 3.150 3.060 3.060 1,422 -0.09(-2.86%)
May 21, 2019 3.050 3.150 3.050 3.150 2,536 +0.07(+2.27%)
May 20, 2019 3.182 3.182 3.080 3.080 2,585 -0.07(-2.22%)
May 17, 2019 3.020 3.280 3.020 3.150 3,700 +0.00(+0.00%)
May 16, 2019 3.000 3.150 3.000 3.150 3,088 +0.21(+7.33%)
May 15, 2019 3.110 3.200 2.930 2.935 2,435 -0.29(-8.85%)
May 14, 2019 3.150 3.230 2.950 3.220 6,623 -0.09(-2.87%)
May 13, 2019 3.450 3.500 2.715 3.315 9,431 -0.12(-3.63%)
May 10, 2019 3.680 3.700 3.440 3.440 21,000 -0.22(-6.01%)
May 09, 2019 3.770 3.920 3.650 3.660 8,767 -0.22(-5.67%)
May 08, 2019 3.860 3.880 3.830 3.880 3,383 -0.05(-1.27%)
May 07, 2019 3.920 3.944 3.720 3.930 7,879 +0.02(+0.51%)
May 06, 2019 4.030 4.030 3.840 3.910 6,010 -0.09(-2.25%)
May 03, 2019 4.000 4.380 4.000 4.000 8,400 +0.05(+1.27%)
May 02, 2019 3.900 3.950 3.900 3.950 2,036 -0.08(-1.99%)
May 01, 2019 4.180 4.180 3.900 4.030 5,785 -0.09(-2.18%)
Apr 30, 2019 4.120 4.600 3.835 4.120 22,288 +0.09(+2.23%)
Apr 29, 2019 4.180 4.180 4.030 4.030 272 -0.15(-3.59%)
Apr 26, 2019 4.000 4.290 4.000 4.180 9,300 +0.15(+3.72%)
Apr 25, 2019 4.030 4.030 4.030 4.030 135 -0.09(-2.19%)
Apr 24, 2019 4.100 4.120 4.050 4.120 964 -0.05(-1.19%)
Apr 23, 2019 4.170 4.170 4.170 150 +0.00(+0.00%)
Apr 22, 2019 4.200 4.200 4.000 4.170 3,758 +0.01(+0.24%)
Apr 18, 2019 3.930 4.160 3.930 4.160 10,000 +0.27(+6.94%)
Apr 17, 2019 4.400 4.400 3.870 3.890 5,195 +0.03(+0.78%)
Apr 16, 2019 3.910 3.910 3.820 3.860 22,225 -0.04(-1.03%)
Apr 15, 2019 3.970 4.100 3.890 3.900 5,583 -0.08(-2.01%)
Apr 12, 2019 4.360 4.380 3.820 3.980 39,800 -0.35(-7.98%)
Apr 11, 2019 4.260 4.400 4.250 4.325 3,698 +0.03(+0.58%)
Apr 10, 2019 4.410 4.500 4.270 4.300 6,357 -0.06(-1.48%)
Apr 09, 2019 4.300 4.400 4.300 4.364 6,928 -0.01(-0.24%)
Apr 08, 2019 4.480 4.490 4.330 4.375 8,201 -0.07(-1.46%)
Apr 05, 2019 4.424 4.450 4.310 4.440 1,600 -0.03(-0.67%)
Apr 04, 2019 4.470 4.470 4.470 14 +0.00(+0.00%)
Apr 03, 2019 4.400 4.470 4.400 4.470 510 -0.03(-0.67%)
Apr 02, 2019 4.500 4.500 4.367 4.500 1,414 +0.16(+3.65%)
Apr 01, 2019 4.205 4.476 4.200 4.342 3,677 -0.02(-0.42%)
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%)
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.